NASDAQ:EZPW
EZCORP Stock Price (Quote)
$10.96
-0.105 (-0.95%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.30 | $11.40 | Thursday, 18th Apr 2024 EZPW stock ended at $10.96. This is 0.95% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $10.93 to a day high of $11.06. |
| 90 days | $8.20 | $11.40 | |
| 52 weeks | $7.70 | $11.40 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $11.05 | $11.06 | $10.93 | $10.96 | 603 355 |
| 2024-04-17 | $11.35 | $11.35 | $10.96 | $11.06 | 444 705 |
| 2024-04-16 | $10.95 | $11.28 | $10.82 | $11.26 | 717 889 |
| 2024-04-15 | $10.87 | $11.10 | $10.74 | $10.82 | 468 579 |
| 2024-04-12 | $11.22 | $11.29 | $10.70 | $10.85 | 626 175 |
| 2024-04-11 | $11.14 | $11.30 | $11.01 | $11.26 | 701 804 |
| 2024-04-10 | $10.67 | $11.15 | $10.64 | $11.05 | 1 047 684 |
| 2024-04-09 | $10.83 | $10.85 | $10.68 | $10.72 | 404 571 |
| 2024-04-08 | $10.61 | $10.87 | $10.61 | $10.83 | 394 459 |
| 2024-04-05 | $10.71 | $10.77 | $10.64 | $10.64 | 285 238 |
| 2024-04-04 | $10.95 | $11.09 | $10.69 | $10.71 | 268 445 |
| 2024-04-03 | $10.96 | $11.01 | $10.89 | $10.92 | 270 478 |
| 2024-04-02 | $11.00 | $11.03 | $10.84 | $10.91 | 456 946 |
| 2024-04-01 | $11.38 | $11.40 | $11.03 | $11.11 | 550 407 |
| 2024-03-28 | $11.08 | $11.38 | $10.96 | $11.33 | 726 888 |
| 2024-03-27 | $11.27 | $11.27 | $11.07 | $11.10 | 383 889 |
| 2024-03-26 | $10.80 | $11.22 | $10.76 | $11.08 | 612 039 |
| 2024-03-25 | $10.78 | $10.85 | $10.76 | $10.78 | 332 912 |
| 2024-03-22 | $10.85 | $10.92 | $10.77 | $10.78 | 440 507 |
| 2024-03-21 | $10.70 | $10.80 | $10.70 | $10.71 | 349 323 |
| 2024-03-20 | $10.45 | $10.70 | $10.35 | $10.64 | 271 033 |
| 2024-03-19 | $10.30 | $10.54 | $10.30 | $10.43 | 360 182 |
| 2024-03-18 | $10.41 | $10.47 | $10.29 | $10.29 | 267 967 |
| 2024-03-15 | $10.42 | $10.51 | $10.31 | $10.45 | 342 630 |
| 2024-03-14 | $10.60 | $10.60 | $10.33 | $10.45 | 317 449 |
