EZPW - EZCORP, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20199.8510.059.829.969.96287,700
Jul 15, 20199.619.859.599.849.84239,800
Jul 12, 20199.579.679.519.629.62185,600
Jul 11, 20199.659.729.469.569.56141,200
Jul 10, 20199.659.729.509.629.62232,800
Jul 09, 20199.669.699.599.619.61325,100
Jul 08, 20199.779.849.679.689.68121,600
Jul 05, 20199.789.869.749.769.76220,800
Jul 03, 20199.629.889.629.809.80297,500
Jul 02, 20199.619.669.539.589.58161,400
Jul 01, 20199.589.639.479.589.58206,500
Jun 28, 20199.609.699.429.479.47899,600
Jun 27, 20199.389.599.369.579.57357,100
Jun 26, 20199.639.719.389.389.38181,500
Jun 25, 20199.409.649.359.579.57384,900
Jun 24, 20199.119.569.119.419.41320,700
Jun 21, 20199.099.239.069.119.11336,200
Jun 20, 20199.209.239.079.129.12176,100
Jun 19, 20199.199.298.979.089.08153,800
Jun 18, 20199.129.529.129.149.14176,800
Jun 17, 20199.279.329.069.129.12232,300
Jun 14, 20199.409.459.259.279.27161,300
Jun 13, 20199.389.529.339.379.37283,800
Jun 12, 20199.119.379.039.369.36226,300
Jun 11, 20199.259.308.949.179.17387,800
Jun 10, 20199.159.439.029.179.17177,200
Jun 07, 20199.049.208.799.119.11144,000
Jun 06, 20199.119.168.909.039.03159,200
Jun 05, 20199.259.339.039.119.11213,900
Jun 04, 20199.119.289.039.259.25935,100
Jun 03, 20198.789.048.759.029.02277,700
May 31, 20198.818.838.698.788.78292,600
May 30, 20198.949.138.898.938.93200,800
May 29, 20198.909.058.838.998.99521,500
May 28, 20199.049.168.948.958.95455,400
May 24, 20198.969.108.959.069.06180,700
May 23, 20199.039.058.908.928.92361,900
May 22, 20198.969.138.859.119.11267,700
May 21, 20199.109.149.009.009.00267,200
May 20, 20199.149.239.049.069.06224,400
May 17, 20199.159.229.079.149.14320,900
May 16, 20199.159.289.159.219.21205,500
May 15, 20199.109.229.069.149.14233,000
May 14, 20199.169.279.109.179.17283,400
May 13, 20199.279.399.099.159.15460,600
May 10, 20199.609.639.329.419.41689,600
May 09, 201910.0210.239.299.719.711,218,100
May 08, 201910.6910.7610.4910.4910.49567,600
May 07, 201910.6610.8010.6010.7110.71373,700
May 06, 201910.5710.8710.4810.8010.80312,400
May 03, 201910.8210.9910.8010.8810.88384,900
May 02, 201910.7510.9610.6910.8310.83205,000
May 01, 201910.9111.2510.6710.7210.72856,700
Apr 30, 201911.1811.2110.7810.8710.87567,400
Apr 29, 201911.0911.2311.0111.2111.21700,600
Apr 26, 201910.7111.0310.6611.0111.01437,300
Apr 25, 201910.6510.9010.4810.7610.76433,900
Apr 24, 201910.5710.7010.4610.6410.64238,000
Apr 23, 201910.6810.6910.4710.5710.57360,600
Apr 22, 201910.7610.8610.6810.7410.74266,300
Apr 18, 201910.7210.7810.5710.7610.76248,200
Apr 17, 201910.7610.9610.7110.7510.75420,200
Apr 16, 201910.6110.7410.6110.7110.71451,600
Apr 15, 201910.6910.7010.4610.5410.54207,500
Apr 12, 201910.5310.7210.4210.6410.64594,200
Apr 11, 201910.4810.5510.2710.2910.29344,100
Apr 10, 201910.2710.5010.1910.4610.46591,400
Apr 09, 20199.9410.509.9110.3110.311,029,900
Apr 08, 20199.899.959.779.959.95233,300
Apr 05, 20199.819.969.809.929.92365,500
Apr 04, 20199.549.889.549.839.83429,600
Apr 03, 20199.579.659.479.539.53520,800
Apr 02, 20199.439.579.399.509.50261,400
Apr 01, 20199.389.509.309.379.37444,800
Mar 29, 20199.439.569.279.329.32723,200
Mar 28, 20199.229.389.199.369.36221,100
Mar 27, 20199.239.299.069.229.22230,800
Mar 26, 20199.329.399.209.299.29245,600
Mar 25, 20199.119.339.079.269.26329,500
Mar 22, 20199.449.449.089.119.11294,500
Mar 21, 20199.349.699.349.509.50374,600
Mar 20, 20199.449.479.259.369.36366,500
Mar 19, 20199.669.679.339.449.44406,300
Mar 18, 20199.609.729.589.619.61477,800
Mar 15, 20199.549.619.419.609.601,592,200
Mar 14, 20199.569.729.509.559.55362,800
Mar 13, 20199.709.729.479.559.55214,200
Mar 12, 20199.729.739.589.669.66222,900
Mar 11, 20199.709.829.649.739.73200,900
Mar 08, 20199.509.749.439.679.67391,000
Mar 07, 20199.669.669.519.579.57201,900
Mar 06, 20199.819.819.649.669.66472,000
Mar 05, 20199.839.859.659.819.81302,700
Mar 04, 20199.9310.009.789.809.80352,200
Mar 01, 20199.8210.039.779.939.93445,600
Feb 28, 20199.809.889.679.779.77483,600
Feb 27, 20199.909.949.689.799.79440,500
Feb 26, 201910.2510.299.959.969.96312,000
Feb 25, 201910.4210.4910.3010.3110.31233,600
Feb 22, 201910.3010.4010.2710.3510.35257,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...