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 |
| Aug 25, 2021 | $6.60 | $6.64 | $6.50 | $6.60 | 163 546 |
| Aug 24, 2021 | $6.38 | $6.57 | $6.35 | $6.56 | 331 274 |
| Aug 23, 2021 | $6.32 | $6.41 | $6.32 | $6.37 | 192 199 |
| Aug 20, 2021 | $6.13 | $6.34 | $6.13 | $6.31 | 199 518 |
| Aug 19, 2021 | $6.15 | $6.25 | $6.15 | $6.17 | 282 152 |
| Aug 18, 2021 | $6.20 | $6.30 | $6.18 | $6.20 | 144 346 |
| Aug 17, 2021 | $6.21 | $6.26 | $6.16 | $6.22 | 157 095 |
| Aug 16, 2021 | $6.13 | $6.31 | $6.08 | $6.29 | 243 707 |
| Aug 13, 2021 | $6.24 | $6.30 | $6.15 | $6.16 | 154 261 |
| Aug 12, 2021 | $6.23 | $6.23 | $6.11 | $6.21 | 172 023 |
| Aug 11, 2021 | $6.07 | $6.29 | $6.03 | $6.29 | 304 489 |
| Aug 10, 2021 | $6.03 | $6.09 | $5.99 | $6.04 | 192 359 |
| Aug 09, 2021 | $5.97 | $6.11 | $5.88 | $6.05 | 283 848 |
| Aug 06, 2021 | $6.00 | $6.14 | $5.97 | $6.00 | 507 032 |
| Aug 05, 2021 | $5.58 | $6.00 | $5.50 | $5.94 | 570 901 |
| Aug 04, 2021 | $5.52 | $5.68 | $5.51 | $5.64 | 509 578 |
| Aug 03, 2021 | $5.63 | $5.68 | $5.56 | $5.60 | 392 739 |
| Aug 02, 2021 | $5.73 | $5.81 | $5.63 | $5.64 | 240 038 |
| Jul 30, 2021 | $5.77 | $5.84 | $5.72 | $5.72 | 262 675 |
| Jul 29, 2021 | $5.82 | $5.89 | $5.80 | $5.83 | 132 693 |
| Jul 28, 2021 | $5.75 | $5.86 | $5.73 | $5.79 | 144 369 |
| Jul 27, 2021 | $5.74 | $5.78 | $5.72 | $5.74 | 415 563 |
| Jul 26, 2021 | $5.70 | $5.93 | $5.70 | $5.80 | 159 451 |
| Jul 23, 2021 | $5.73 | $5.75 | $5.59 | $5.68 | 278 094 |
| Jul 22, 2021 | $5.87 | $5.87 | $5.69 | $5.70 | 341 336 |
