NASDAQ:EZPW
EZCORP Stock Price (Quote)
$10.43
-0.110 (-1.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.80 | $11.52 | Friday, 3rd May 2024 EZPW stock ended at $10.43. This is 1.04% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.43% from a day low at $10.29 to a day high of $10.54. |
| 90 days | $9.80 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $7.68 | $7.86 | $7.68 | $7.80 | 152 761 |
| Nov 04, 2021 | $7.64 | $7.67 | $7.45 | $7.60 | 241 458 |
| Nov 03, 2021 | $7.46 | $7.68 | $7.46 | $7.60 | 269 820 |
| Nov 02, 2021 | $7.47 | $7.54 | $7.32 | $7.47 | 326 179 |
| Nov 01, 2021 | $7.52 | $7.65 | $7.46 | $7.61 | 419 015 |
| Oct 29, 2021 | $7.32 | $7.53 | $7.32 | $7.46 | 455 318 |
| Oct 28, 2021 | $7.40 | $7.49 | $7.30 | $7.34 | 360 980 |
| Oct 27, 2021 | $7.65 | $7.65 | $7.35 | $7.38 | 308 724 |
| Oct 26, 2021 | $7.66 | $7.85 | $7.66 | $7.71 | 598 880 |
| Oct 25, 2021 | $7.65 | $7.65 | $7.39 | $7.65 | 2 358 946 |
| Oct 22, 2021 | $7.83 | $7.83 | $7.61 | $7.64 | 344 521 |
| Oct 21, 2021 | $7.91 | $8.05 | $7.76 | $7.81 | 270 398 |
| Oct 20, 2021 | $7.89 | $7.94 | $7.72 | $7.87 | 271 120 |
| Oct 19, 2021 | $8.07 | $8.07 | $7.88 | $7.91 | 183 431 |
| Oct 18, 2021 | $8.01 | $8.13 | $7.92 | $8.01 | 189 090 |
| Oct 15, 2021 | $8.09 | $8.11 | $7.94 | $8.00 | 446 318 |
| Oct 14, 2021 | $8.26 | $8.26 | $7.98 | $8.00 | 346 685 |
| Oct 13, 2021 | $8.39 | $8.49 | $8.13 | $8.20 | 242 733 |
| Oct 12, 2021 | $8.31 | $8.50 | $8.26 | $8.39 | 514 084 |
| Oct 11, 2021 | $8.31 | $8.79 | $8.29 | $8.32 | 466 697 |
| Oct 08, 2021 | $7.76 | $8.25 | $7.74 | $8.24 | 1 221 985 |
| Oct 07, 2021 | $7.66 | $7.91 | $7.66 | $7.73 | 848 131 |
| Oct 06, 2021 | $7.59 | $7.75 | $7.53 | $7.56 | 222 949 |
| Oct 05, 2021 | $7.62 | $7.73 | $7.54 | $7.63 | 296 510 |
| Oct 04, 2021 | $7.62 | $7.67 | $7.47 | $7.59 | 307 123 |
