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 |
| Mar 23, 2023 | $8.04 | $8.32 | $8.02 | $8.14 | 395 342 |
| Mar 22, 2023 | $8.34 | $8.45 | $8.13 | $8.13 | 580 153 |
| Mar 21, 2023 | $8.38 | $8.48 | $8.32 | $8.33 | 689 604 |
| Mar 20, 2023 | $8.27 | $8.41 | $8.21 | $8.21 | 933 029 |
| Mar 17, 2023 | $8.25 | $8.35 | $8.09 | $8.23 | 1 675 879 |
| Mar 16, 2023 | $8.18 | $8.49 | $8.12 | $8.31 | 773 510 |
| Mar 15, 2023 | $8.29 | $8.32 | $8.13 | $8.22 | 1 691 564 |
| Mar 14, 2023 | $8.50 | $8.61 | $8.37 | $8.47 | 532 713 |
| Mar 13, 2023 | $8.32 | $8.55 | $8.27 | $8.29 | 537 398 |
| Mar 10, 2023 | $8.65 | $8.74 | $8.53 | $8.56 | 524 833 |
| Mar 09, 2023 | $8.85 | $8.98 | $8.70 | $8.72 | 397 880 |
| Mar 08, 2023 | $8.90 | $8.97 | $8.73 | $8.87 | 744 506 |
| Mar 07, 2023 | $8.89 | $8.98 | $8.76 | $8.92 | 604 369 |
| Mar 06, 2023 | $9.10 | $9.10 | $8.77 | $8.88 | 484 843 |
| Mar 03, 2023 | $8.94 | $9.15 | $8.91 | $9.06 | 345 008 |
| Mar 02, 2023 | $8.78 | $8.93 | $8.73 | $8.90 | 340 097 |
| Mar 01, 2023 | $8.78 | $8.93 | $8.77 | $8.87 | 412 207 |
| Feb 28, 2023 | $8.90 | $9.00 | $8.82 | $8.82 | 519 192 |
| Feb 27, 2023 | $8.92 | $9.02 | $8.83 | $8.87 | 294 886 |
| Feb 24, 2023 | $8.80 | $8.95 | $8.65 | $8.88 | 415 340 |
| Feb 23, 2023 | $8.94 | $9.04 | $8.83 | $8.88 | 1 009 711 |
| Feb 22, 2023 | $8.98 | $9.06 | $8.93 | $8.94 | 790 903 |
| Feb 21, 2023 | $9.00 | $9.08 | $8.87 | $8.94 | 665 304 |
| Feb 17, 2023 | $9.13 | $9.22 | $9.08 | $9.12 | 606 596 |
| Feb 16, 2023 | $9.08 | $9.17 | $8.94 | $9.11 | 398 192 |
