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 |
| Nov 10, 2022 | $9.52 | $9.74 | $9.39 | $9.72 | 463 304 |
| Nov 09, 2022 | $9.38 | $9.54 | $9.21 | $9.23 | 169 279 |
| Nov 08, 2022 | $9.31 | $9.46 | $9.18 | $9.44 | 329 296 |
| Nov 07, 2022 | $9.26 | $9.31 | $8.93 | $9.30 | 302 375 |
| Nov 04, 2022 | $9.20 | $9.27 | $9.10 | $9.19 | 279 294 |
| Nov 03, 2022 | $9.20 | $9.20 | $9.05 | $9.09 | 341 032 |
| Nov 02, 2022 | $9.54 | $9.65 | $9.29 | $9.35 | 325 086 |
| Nov 01, 2022 | $9.79 | $9.79 | $9.41 | $9.60 | 330 151 |
| Oct 31, 2022 | $9.45 | $9.72 | $9.39 | $9.66 | 399 567 |
| Oct 28, 2022 | $9.20 | $9.54 | $9.13 | $9.49 | 455 966 |
| Oct 27, 2022 | $8.78 | $9.23 | $8.78 | $9.15 | 1 124 238 |
| Oct 26, 2022 | $8.93 | $8.93 | $8.71 | $8.71 | 291 181 |
| Oct 25, 2022 | $8.58 | $8.91 | $8.58 | $8.88 | 470 424 |
| Oct 24, 2022 | $8.56 | $8.64 | $8.50 | $8.59 | 320 420 |
| Oct 21, 2022 | $8.39 | $8.57 | $8.30 | $8.54 | 392 154 |
| Oct 20, 2022 | $8.24 | $8.40 | $8.18 | $8.32 | 349 681 |
| Oct 19, 2022 | $8.28 | $8.31 | $8.13 | $8.25 | 379 636 |
| Oct 18, 2022 | $8.24 | $8.34 | $8.04 | $8.29 | 492 574 |
| Oct 17, 2022 | $8.13 | $8.25 | $8.06 | $8.16 | 408 714 |
| Oct 14, 2022 | $8.30 | $8.31 | $7.94 | $8.00 | 319 831 |
| Oct 13, 2022 | $8.00 | $8.29 | $7.91 | $8.24 | 486 132 |
| Oct 12, 2022 | $7.88 | $8.15 | $7.79 | $8.09 | 429 222 |
| Oct 11, 2022 | $7.82 | $7.90 | $7.76 | $7.90 | 595 389 |
| Oct 10, 2022 | $7.95 | $8.16 | $7.78 | $7.79 | 403 929 |
| Oct 07, 2022 | $7.93 | $7.93 | $7.75 | $7.89 | 281 314 |
