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 |
| Dec 16, 2022 | $8.21 | $8.46 | $8.10 | $8.44 | 1 710 757 |
| Dec 15, 2022 | $8.40 | $8.40 | $8.18 | $8.25 | 638 301 |
| Dec 14, 2022 | $8.40 | $8.48 | $8.27 | $8.42 | 665 302 |
| Dec 13, 2022 | $8.57 | $8.60 | $8.30 | $8.41 | 942 433 |
| Dec 12, 2022 | $8.00 | $8.42 | $7.91 | $8.37 | 882 600 |
| Dec 09, 2022 | $8.18 | $8.31 | $7.94 | $8.01 | 1 464 274 |
| Dec 08, 2022 | $8.86 | $8.86 | $8.17 | $8.26 | 3 913 128 |
| Dec 07, 2022 | $9.43 | $9.48 | $8.20 | $8.64 | 4 429 061 |
| Dec 06, 2022 | $10.38 | $10.68 | $10.35 | $10.56 | 482 202 |
| Dec 05, 2022 | $10.17 | $10.36 | $10.07 | $10.35 | 280 498 |
| Dec 02, 2022 | $9.94 | $10.18 | $9.91 | $10.17 | 286 519 |
| Dec 01, 2022 | $10.01 | $10.15 | $9.96 | $10.06 | 645 919 |
| Nov 30, 2022 | $10.08 | $10.16 | $9.94 | $10.02 | 1 674 570 |
| Nov 29, 2022 | $10.02 | $10.12 | $9.97 | $10.08 | 391 585 |
| Nov 28, 2022 | $10.09 | $10.17 | $9.99 | $10.04 | 316 584 |
| Nov 25, 2022 | $9.98 | $10.12 | $9.91 | $10.09 | 198 149 |
| Nov 23, 2022 | $10.19 | $10.19 | $9.92 | $10.03 | 317 469 |
| Nov 22, 2022 | $9.94 | $10.27 | $9.75 | $10.09 | 627 873 |
| Nov 21, 2022 | $9.53 | $10.00 | $9.50 | $9.89 | 361 096 |
| Nov 18, 2022 | $9.62 | $9.80 | $9.41 | $9.56 | 410 695 |
| Nov 17, 2022 | $9.17 | $9.90 | $7.05 | $9.38 | 1 501 793 |
| Nov 16, 2022 | $9.88 | $9.91 | $9.65 | $9.78 | 431 130 |
| Nov 15, 2022 | $9.88 | $10.02 | $9.64 | $9.79 | 1 277 913 |
| Nov 14, 2022 | $9.67 | $9.88 | $9.59 | $9.83 | 203 775 |
| Nov 11, 2022 | $9.80 | $9.90 | $9.59 | $9.67 | 156 454 |
