EZPW - EZCORP, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201813.3513.3513.1813.3513.35237,700
Apr 20, 201813.3013.4512.8113.2513.25246,200
Apr 19, 201813.4013.4913.2513.3513.35185,000
Apr 18, 201813.4013.6013.3513.4013.40209,300
Apr 17, 201813.4513.5513.3013.3513.35173,200
Apr 16, 201813.4513.5513.3013.3513.35171,100
Apr 13, 201813.5013.5813.3013.4013.40164,700
Apr 12, 201813.5513.6513.4013.5013.50199,400
Apr 11, 201813.2513.5513.2513.5513.55428,800
Apr 10, 201813.1013.3012.9313.2513.25336,900
Apr 09, 201812.9513.1312.8812.9512.95225,400
Apr 06, 201813.1013.2512.7512.8512.85235,500
Apr 05, 201813.1013.2312.9513.1513.15125,500
Apr 04, 201812.7513.1012.7513.0513.05182,800
Apr 03, 201812.8513.0012.7812.9012.90334,900
Apr 02, 201813.1513.2512.7012.8012.80458,300
Mar 29, 201813.1013.3513.0513.2013.20473,600
Mar 28, 201812.9513.2012.8113.0013.00450,000
Mar 27, 201813.5513.5512.9012.9512.95576,400
Mar 26, 201813.0513.5512.9013.5513.55515,600
Mar 23, 201813.1513.5012.9012.9512.95406,000
Mar 22, 201813.3013.4013.0813.1013.10519,100
Mar 21, 201813.2013.5013.1513.4013.40372,500
Mar 20, 201813.1513.3013.1013.1513.15161,000
Mar 19, 201813.2513.2513.0013.2013.20265,400
Mar 16, 201813.2013.3513.0513.2513.25790,700
Mar 15, 201813.3013.3513.1013.1013.10418,000
Mar 14, 201813.7513.8513.2813.3513.351,648,700
Mar 13, 201814.0014.3013.6513.7013.70421,600
Mar 12, 201813.6014.0513.5513.8513.85520,900
Mar 09, 201813.6013.6513.3513.5513.55512,100
Mar 08, 201813.7013.7013.4013.5513.55223,400
Mar 07, 201813.5013.7513.3113.5513.55564,100
Mar 06, 201813.6013.6813.2013.6013.60410,400
Mar 05, 201813.0513.6512.8513.6013.60726,000
Mar 02, 201812.7013.2012.6013.2013.20702,400
Mar 01, 201812.9513.0512.7012.8012.80578,600
Feb 28, 201812.8513.1012.8513.0013.00363,900
Feb 27, 201813.2013.2512.8012.8512.85341,700
Feb 26, 201813.1513.2013.0113.1513.15148,300
Feb 23, 201813.2013.2013.0013.1513.15317,800
Feb 22, 201813.2513.4413.0513.1013.10282,500
Feb 21, 201812.7513.3012.7513.2013.20465,400
Feb 20, 201812.9513.0512.6512.8012.80325,500
Feb 16, 201812.8513.2012.8513.0513.05430,200
Feb 15, 201812.9013.1012.7012.8512.85505,500
Feb 14, 201812.7012.8512.7012.8512.85281,100
Feb 13, 201812.6512.9512.6512.7512.75551,700
Feb 12, 201813.1513.2512.6512.7012.70634,600
Feb 09, 201813.2013.3012.6013.1513.15944,400
Feb 08, 201813.2013.4013.1013.2013.201,036,600
Feb 07, 201813.1013.3513.0013.2013.20504,700
Feb 06, 201812.7013.2812.5013.1013.10663,400
Feb 05, 201813.0513.3512.8012.9012.901,015,000
Feb 02, 201813.6013.7512.7013.0013.001,023,600
Feb 01, 201812.5013.5512.4113.5013.506,390,500
Jan 31, 201811.8512.0511.7011.8011.80459,300
Jan 30, 201811.8011.9011.7011.8011.80230,000
Jan 29, 201811.9511.9511.7011.8011.80336,900
Jan 26, 201812.0012.0511.8512.0012.00329,700
Jan 25, 201811.8512.0011.8012.0012.00492,000
Jan 24, 201811.8511.9511.7011.8511.85560,100
Jan 23, 201811.8011.9511.6511.8511.85366,700
Jan 22, 201812.0012.0211.7511.7511.75391,700
Jan 19, 201811.8512.1011.8512.1012.10625,400
Jan 18, 201812.3012.3011.8511.8511.85405,700
Jan 17, 201812.2012.3312.1012.3012.30250,000
Jan 16, 201812.1512.3012.0012.1012.10533,500
Jan 12, 201812.2012.3011.9512.0512.051,244,000
Jan 11, 201811.9512.1511.9012.1012.10703,000
Jan 10, 201812.0012.1511.8811.9511.95275,600
Jan 09, 201811.9012.0511.8012.0012.001,519,900
Jan 08, 201812.1512.1511.8011.9011.90702,700
Jan 05, 201812.1012.1011.9512.1012.10408,900
Jan 04, 201812.3012.4012.0512.0512.051,178,600
Jan 03, 201812.1512.2012.0012.2012.20368,400
Jan 02, 201812.3012.3512.0012.1012.10403,400
Dec 29, 201712.1012.3012.0012.2012.20391,000
Dec 28, 201712.2012.3012.0012.0012.00234,100
Dec 27, 201712.3012.4012.1012.2012.20219,300
Dec 26, 201712.2512.3812.1012.3012.30217,600
Dec 22, 201712.2512.3512.2012.2512.25161,900
Dec 21, 201712.3512.4512.2512.3012.30681,500
Dec 20, 201712.2012.4012.2012.2512.25369,700
Dec 19, 201712.1512.4512.0112.1512.15636,500
Dec 18, 201712.4012.5012.2312.3512.35997,100
Dec 15, 201711.9012.4511.8812.2512.251,042,800
Dec 14, 201712.2012.2511.6511.9011.90914,100
Dec 13, 201712.3012.4112.1512.2512.25333,300
Dec 12, 201712.3012.4012.2512.3012.30676,400
Dec 11, 201712.3012.3112.1012.2512.25422,500
Dec 08, 201712.1512.2512.0312.2012.20241,100
Dec 07, 201712.4012.4012.0512.0512.05215,900
Dec 06, 201712.0512.5012.0512.3512.35600,300
Dec 05, 201712.2512.2511.9012.0512.05327,100
Dec 04, 201712.2012.2511.9512.1512.15348,000
Dec 01, 201712.1012.2011.8512.1012.10428,200
Nov 30, 201712.0512.1511.9312.0512.05501,700
Nov 29, 201711.9012.0511.9012.0512.05602,000
Nov 28, 201711.9512.0011.8511.9011.90548,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...