NASDAQ:EZPW
EZCORP Stock Price (Quote)
$10.26
-0.0700 (-0.678%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.80 | $11.52 | Friday, 10th May 2024 EZPW stock ended at $10.26. This is 0.678% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.27% from a day low at $10.15 to a day high of $10.38. |
| 90 days | $9.80 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2023 | $9.09 | $9.41 | $9.04 | $9.28 | 1 524 136 |
| Jan 24, 2023 | $9.08 | $9.21 | $8.93 | $9.18 | 792 629 |
| Jan 23, 2023 | $8.59 | $9.12 | $8.43 | $9.07 | 1 432 361 |
| Jan 20, 2023 | $8.61 | $8.72 | $8.48 | $8.63 | 332 100 |
| Jan 19, 2023 | $8.44 | $8.55 | $8.36 | $8.51 | 276 658 |
| Jan 18, 2023 | $8.65 | $8.68 | $8.45 | $8.50 | 332 600 |
| Jan 17, 2023 | $8.72 | $8.81 | $8.61 | $8.61 | 325 115 |
| Jan 13, 2023 | $8.78 | $8.83 | $8.64 | $8.73 | 453 812 |
| Jan 12, 2023 | $9.06 | $9.07 | $8.80 | $8.87 | 412 316 |
| Jan 11, 2023 | $9.13 | $9.17 | $8.96 | $9.00 | 1 171 311 |
| Jan 10, 2023 | $8.89 | $9.16 | $8.88 | $9.09 | 920 200 |
| Jan 09, 2023 | $8.97 | $9.09 | $8.81 | $8.82 | 361 700 |
| Jan 06, 2023 | $8.77 | $8.99 | $8.72 | $8.90 | 597 300 |
| Jan 05, 2023 | $8.69 | $8.72 | $8.53 | $8.68 | 599 649 |
| Jan 04, 2023 | $8.65 | $8.85 | $8.63 | $8.72 | 991 137 |
| Jan 03, 2023 | $8.26 | $8.49 | $8.21 | $8.33 | 488 913 |
| Dec 30, 2022 | $8.22 | $8.29 | $8.12 | $8.15 | 579 722 |
| Dec 29, 2022 | $8.15 | $8.32 | $8.15 | $8.23 | 299 251 |
| Dec 28, 2022 | $8.46 | $8.50 | $8.07 | $8.12 | 356 855 |
| Dec 27, 2022 | $8.35 | $8.53 | $8.24 | $8.48 | 302 653 |
| Dec 23, 2022 | $8.19 | $8.40 | $8.19 | $8.33 | 353 287 |
| Dec 22, 2022 | $8.28 | $8.34 | $8.11 | $8.21 | 947 783 |
| Dec 21, 2022 | $8.23 | $8.49 | $8.18 | $8.32 | 568 515 |
| Dec 20, 2022 | $8.51 | $8.67 | $8.14 | $8.18 | 676 795 |
| Dec 19, 2022 | $8.47 | $8.64 | $8.46 | $8.50 | 747 902 |
