NASDAQ:EZPW
$8.60
(
1.18%
)
Friday, 31st Mar 2023
EZCORP Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.02 | $9.15 | Friday, 31st Mar 2023 EZPW stock ended at $8.60. This is 1.18% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.18% from a day low at $8.49 to a day high of $8.68. |
| 90 days | $8.02 | $9.73 | |
| 52 weeks | $5.93 | $10.68 |
Historical EZCORP prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $8.50 | $8.68 | $8.49 | $8.60 | 660 838 |
| 2023-03-30 | $8.60 | $8.63 | $8.41 | $8.50 | 334 473 |
| 2023-03-29 | $8.57 | $8.65 | $8.44 | $8.52 | 281 241 |
| 2023-03-28 | $8.50 | $8.61 | $8.48 | $8.52 | 265 975 |
| 2023-03-27 | $8.44 | $8.58 | $8.32 | $8.52 | 460 838 |
| 2023-03-24 | $8.09 | $8.41 | $8.03 | $8.37 | 435 234 |
| 2023-03-23 | $8.04 | $8.32 | $8.02 | $8.14 | 395 342 |
| 2023-03-22 | $8.34 | $8.45 | $8.13 | $8.13 | 580 153 |
| 2023-03-21 | $8.38 | $8.48 | $8.32 | $8.33 | 689 604 |
| 2023-03-20 | $8.27 | $8.41 | $8.21 | $8.21 | 933 029 |
| 2023-03-17 | $8.25 | $8.35 | $8.09 | $8.23 | 1 675 879 |
| 2023-03-16 | $8.18 | $8.49 | $8.12 | $8.31 | 773 510 |
| 2023-03-15 | $8.29 | $8.32 | $8.13 | $8.22 | 1 691 564 |
| 2023-03-14 | $8.50 | $8.61 | $8.37 | $8.47 | 532 713 |
| 2023-03-13 | $8.32 | $8.55 | $8.27 | $8.29 | 537 398 |
| 2023-03-10 | $8.65 | $8.74 | $8.53 | $8.56 | 524 833 |
| 2023-03-09 | $8.85 | $8.98 | $8.70 | $8.72 | 397 880 |
| 2023-03-08 | $8.90 | $8.97 | $8.73 | $8.87 | 744 506 |
| 2023-03-07 | $8.89 | $8.98 | $8.76 | $8.92 | 604 369 |
| 2023-03-06 | $9.10 | $9.10 | $8.77 | $8.88 | 484 843 |
| 2023-03-03 | $8.94 | $9.15 | $8.91 | $9.06 | 345 008 |
| 2023-03-02 | $8.78 | $8.93 | $8.73 | $8.90 | 340 097 |
| 2023-03-01 | $8.78 | $8.93 | $8.77 | $8.87 | 412 207 |
| 2023-02-28 | $8.90 | $9.00 | $8.82 | $8.82 | 519 192 |
| 2023-02-27 | $8.92 | $9.02 | $8.83 | $8.87 | 294 886 |
| 2023-02-24 | $8.80 | $8.95 | $8.65 | $8.88 | 415 340 |
| 2023-02-23 | $8.94 | $9.04 | $8.83 | $8.88 | 1 009 711 |
| 2023-02-22 | $8.98 | $9.06 | $8.93 | $8.94 | 790 903 |
| 2023-02-21 | $9.00 | $9.08 | $8.87 | $8.94 | 665 304 |
| 2023-02-17 | $9.13 | $9.22 | $9.08 | $9.12 | 606 596 |
| 2023-02-16 | $9.08 | $9.17 | $8.94 | $9.11 | 398 192 |
| 2023-02-15 | $8.96 | $9.13 | $8.93 | $9.09 | 402 997 |
| 2023-02-14 | $9.19 | $9.24 | $8.97 | $9.00 | 674 855 |
| 2023-02-13 | $8.92 | $9.29 | $8.88 | $9.27 | 452 275 |
| 2023-02-10 | $9.08 | $9.17 | $8.91 | $8.93 | 859 551 |
| 2023-02-09 | $9.14 | $9.26 | $9.07 | $9.09 | 487 926 |
| 2023-02-08 | $9.10 | $9.26 | $9.02 | $9.14 | 410 719 |
| 2023-02-07 | $9.25 | $9.37 | $8.94 | $9.07 | 763 904 |
| 2023-02-06 | $9.30 | $9.36 | $9.13 | $9.31 | 465 920 |
| 2023-02-03 | $9.38 | $9.73 | $9.15 | $9.34 | 1 547 997 |
| 2023-02-02 | $9.59 | $9.66 | $9.00 | $9.03 | 1 040 243 |
| 2023-02-01 | $9.02 | $9.17 | $8.88 | $9.03 | 715 066 |
| 2023-01-31 | $8.86 | $9.20 | $8.81 | $9.11 | 359 156 |
| 2023-01-30 | $9.03 | $9.09 | $8.87 | $8.87 | 283 935 |
| 2023-01-27 | $9.07 | $9.25 | $9.00 | $9.04 | 274 574 |
| 2023-01-26 | $9.30 | $9.33 | $9.03 | $9.07 | 432 141 |
| 2023-01-25 | $9.09 | $9.41 | $9.04 | $9.28 | 1 524 136 |
| 2023-01-24 | $9.08 | $9.21 | $8.93 | $9.18 | 792 629 |
| 2023-01-23 | $8.59 | $9.12 | $8.43 | $9.07 | 1 432 361 |
| 2023-01-20 | $8.61 | $8.72 | $8.48 | $8.63 | 332 100 |
About EZCORP
EZCORP, Inc. provides pawn loans in the United States and Latin America. It offers pawn loans collateralized by tangible personal property, jewelry, consumer electronics, tools, sporting goods, and musical instruments. The company also sells merchandise, primarily collateral forfeited from pawn lending operations and pre-owned merchandise purchased from customers. In addition, it offers Lana and EZ+ web-based engagement platforms to manage pawn l... EZPW Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
