NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.36
+0.290 (+2.62%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.61 | $11.52 | Friday, 26th Apr 2024 EZPW stock ended at $11.36. This is 2.62% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $11.14 to a day high of $11.40. |
| 90 days | $8.54 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $11.18 | $11.40 | $11.14 | $11.36 | 393 052 |
| Apr 25, 2024 | $11.32 | $11.42 | $10.94 | $11.07 | 511 009 |
| Apr 24, 2024 | $11.46 | $11.52 | $11.36 | $11.50 | 383 281 |
| Apr 23, 2024 | $11.18 | $11.50 | $11.18 | $11.47 | 745 234 |
| Apr 22, 2024 | $11.26 | $11.28 | $11.15 | $11.16 | 357 762 |
| Apr 19, 2024 | $10.90 | $11.24 | $10.90 | $11.20 | 795 413 |
| Apr 18, 2024 | $11.05 | $11.06 | $10.93 | $10.96 | 603 355 |
| Apr 17, 2024 | $11.35 | $11.35 | $10.96 | $11.06 | 444 705 |
| Apr 16, 2024 | $10.95 | $11.28 | $10.82 | $11.26 | 717 889 |
| Apr 15, 2024 | $10.87 | $11.10 | $10.74 | $10.82 | 468 579 |
| Apr 12, 2024 | $11.22 | $11.29 | $10.70 | $10.85 | 626 175 |
| Apr 11, 2024 | $11.14 | $11.30 | $11.01 | $11.26 | 701 804 |
| Apr 10, 2024 | $10.67 | $11.15 | $10.64 | $11.05 | 1 047 684 |
| Apr 09, 2024 | $10.83 | $10.85 | $10.68 | $10.72 | 404 571 |
| Apr 08, 2024 | $10.61 | $10.87 | $10.61 | $10.83 | 394 459 |
| Apr 05, 2024 | $10.71 | $10.77 | $10.64 | $10.64 | 285 238 |
| Apr 04, 2024 | $10.95 | $11.09 | $10.69 | $10.71 | 268 445 |
| Apr 03, 2024 | $10.96 | $11.01 | $10.89 | $10.92 | 270 478 |
| Apr 02, 2024 | $11.00 | $11.03 | $10.84 | $10.91 | 456 946 |
| Apr 01, 2024 | $11.38 | $11.40 | $11.03 | $11.11 | 550 407 |
| Mar 28, 2024 | $11.08 | $11.38 | $10.96 | $11.33 | 726 888 |
| Mar 27, 2024 | $11.27 | $11.27 | $11.07 | $11.10 | 383 889 |
| Mar 26, 2024 | $10.80 | $11.22 | $10.76 | $11.08 | 612 039 |
| Mar 25, 2024 | $10.78 | $10.85 | $10.76 | $10.78 | 332 912 |
| Mar 22, 2024 | $10.85 | $10.92 | $10.77 | $10.78 | 440 507 |
