NASDAQ:EZPW
EZCORP Stock Price (Quote)
$10.54
-0.490 (-4.44%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.80 | $11.52 | Thursday, 2nd May 2024 EZPW stock ended at $10.54. This is 4.44% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.08% from a day low at $9.80 to a day high of $10.69. |
| 90 days | $9.69 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2021 | $7.74 | $7.74 | $7.51 | $7.57 | 241 442 |
| Sep 29, 2021 | $7.65 | $7.94 | $7.65 | $7.69 | 414 364 |
| Sep 28, 2021 | $8.05 | $8.12 | $7.83 | $7.89 | 387 725 |
| Sep 27, 2021 | $7.72 | $8.03 | $7.72 | $7.97 | 699 690 |
| Sep 24, 2021 | $7.56 | $7.71 | $7.53 | $7.66 | 572 256 |
| Sep 23, 2021 | $7.32 | $7.60 | $7.21 | $7.56 | 462 153 |
| Sep 22, 2021 | $7.36 | $7.43 | $7.25 | $7.30 | 431 203 |
| Sep 21, 2021 | $7.02 | $7.35 | $7.02 | $7.31 | 455 675 |
| Sep 20, 2021 | $6.94 | $7.01 | $6.78 | $7.00 | 377 043 |
| Sep 17, 2021 | $7.10 | $7.15 | $7.00 | $7.08 | 1 317 045 |
| Sep 16, 2021 | $6.99 | $7.32 | $6.96 | $7.11 | 706 798 |
| Sep 15, 2021 | $6.76 | $6.87 | $6.72 | $6.75 | 219 362 |
| Sep 14, 2021 | $6.89 | $6.90 | $6.74 | $6.78 | 366 432 |
| Sep 13, 2021 | $6.67 | $6.88 | $6.60 | $6.86 | 235 171 |
| Sep 10, 2021 | $6.67 | $6.76 | $6.58 | $6.65 | 188 676 |
| Sep 09, 2021 | $6.57 | $6.68 | $6.51 | $6.64 | 216 905 |
| Sep 08, 2021 | $6.83 | $6.83 | $6.57 | $6.59 | 179 006 |
| Sep 07, 2021 | $6.89 | $6.91 | $6.81 | $6.84 | 150 338 |
| Sep 03, 2021 | $6.89 | $6.89 | $6.78 | $6.89 | 205 455 |
| Sep 02, 2021 | $6.80 | $6.93 | $6.78 | $6.87 | 243 837 |
| Sep 01, 2021 | $6.92 | $6.92 | $6.78 | $6.81 | 241 705 |
| Aug 31, 2021 | $6.88 | $6.95 | $6.78 | $6.89 | 611 574 |
| Aug 30, 2021 | $6.76 | $6.89 | $6.71 | $6.87 | 341 589 |
| Aug 27, 2021 | $6.66 | $6.78 | $6.66 | $6.77 | 221 154 |
| Aug 26, 2021 | $6.61 | $6.72 | $6.53 | $6.65 | 306 751 |
