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 28, 2023 | $8.75 | $8.76 | $8.61 | $8.61 | 443 163 |
| Apr 27, 2023 | $8.80 | $8.90 | $8.74 | $8.75 | 458 118 |
| Apr 26, 2023 | $8.71 | $8.73 | $8.64 | $8.71 | 340 851 |
| Apr 25, 2023 | $8.68 | $8.89 | $8.65 | $8.78 | 369 396 |
| Apr 24, 2023 | $8.68 | $8.78 | $8.64 | $8.72 | 459 906 |
| Apr 21, 2023 | $8.93 | $8.94 | $8.69 | $8.69 | 365 748 |
| Apr 20, 2023 | $9.14 | $9.17 | $8.77 | $8.95 | 331 995 |
| Apr 19, 2023 | $9.16 | $9.22 | $9.10 | $9.18 | 513 021 |
| Apr 18, 2023 | $9.01 | $9.18 | $8.95 | $9.17 | 324 026 |
| Apr 17, 2023 | $9.08 | $9.08 | $8.96 | $9.01 | 260 497 |
| Apr 14, 2023 | $9.11 | $9.18 | $9.00 | $9.07 | 246 693 |
| Apr 13, 2023 | $8.98 | $9.08 | $8.88 | $9.06 | 281 167 |
| Apr 12, 2023 | $8.83 | $9.01 | $8.83 | $8.95 | 290 494 |
| Apr 11, 2023 | $8.85 | $8.91 | $8.74 | $8.80 | 537 278 |
| Apr 10, 2023 | $8.76 | $8.85 | $8.71 | $8.79 | 520 589 |
| Apr 06, 2023 | $8.70 | $8.80 | $8.65 | $8.71 | 281 356 |
| Apr 05, 2023 | $8.46 | $8.67 | $8.43 | $8.66 | 328 369 |
| Apr 04, 2023 | $8.62 | $8.65 | $8.44 | $8.53 | 315 992 |
| Apr 03, 2023 | $8.63 | $8.66 | $8.40 | $8.54 | 376 033 |
| Mar 31, 2023 | $8.50 | $8.68 | $8.49 | $8.60 | 660 838 |
| Mar 30, 2023 | $8.60 | $8.63 | $8.41 | $8.50 | 334 473 |
| Mar 29, 2023 | $8.57 | $8.65 | $8.44 | $8.52 | 281 241 |
| Mar 28, 2023 | $8.50 | $8.61 | $8.48 | $8.52 | 265 975 |
| Mar 27, 2023 | $8.44 | $8.58 | $8.32 | $8.52 | 460 838 |
| Mar 24, 2023 | $8.09 | $8.41 | $8.03 | $8.37 | 435 234 |
