NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.47
+0.310 (+2.78%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.61 | $11.50 | Tuesday, 23rd Apr 2024 EZPW stock ended at $11.47. This is 2.78% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.86% from a day low at $11.18 to a day high of $11.50. |
| 90 days | $8.20 | $11.50 | |
| 52 weeks | $7.70 | $11.50 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $6.02 | $6.24 | $6.02 | $6.20 | 346 479 |
| Jul 09, 2021 | $5.85 | $6.07 | $5.83 | $6.06 | 326 316 |
| Jul 08, 2021 | $5.73 | $5.82 | $5.66 | $5.79 | 225 821 |
| Jul 07, 2021 | $5.82 | $5.93 | $5.80 | $5.82 | 269 148 |
| Jul 06, 2021 | $5.94 | $6.10 | $5.92 | $5.98 | 379 396 |
| Jul 02, 2021 | $6.15 | $6.15 | $5.97 | $5.98 | 222 950 |
| Jul 01, 2021 | $6.11 | $6.22 | $6.00 | $6.17 | 394 425 |
| Jun 30, 2021 | $6.20 | $6.21 | $5.97 | $6.03 | 362 831 |
| Jun 29, 2021 | $6.35 | $6.37 | $6.16 | $6.19 | 315 517 |
| Jun 28, 2021 | $6.32 | $6.39 | $6.25 | $6.36 | 457 665 |
| Jun 25, 2021 | $6.69 | $6.69 | $6.29 | $6.38 | 701 191 |
| Jun 24, 2021 | $6.74 | $6.77 | $6.58 | $6.66 | 233 624 |
| Jun 23, 2021 | $6.72 | $6.82 | $6.71 | $6.73 | 272 832 |
| Jun 22, 2021 | $6.80 | $6.80 | $6.60 | $6.68 | 295 489 |
| Jun 21, 2021 | $6.44 | $6.79 | $6.44 | $6.75 | 521 319 |
| Jun 18, 2021 | $6.81 | $6.85 | $6.37 | $6.44 | 1 744 399 |
| Jun 17, 2021 | $7.06 | $7.22 | $6.88 | $6.90 | 388 725 |
| Jun 16, 2021 | $7.16 | $7.20 | $7.05 | $7.05 | 293 301 |
| Jun 15, 2021 | $7.23 | $7.30 | $7.12 | $7.21 | 382 003 |
| Jun 14, 2021 | $7.12 | $7.40 | $7.04 | $7.21 | 655 403 |
| Jun 11, 2021 | $6.92 | $7.19 | $6.89 | $7.15 | 611 770 |
| Jun 10, 2021 | $7.04 | $7.09 | $6.88 | $6.93 | 412 766 |
| Jun 09, 2021 | $6.98 | $7.05 | $6.90 | $6.96 | 336 543 |
| Jun 08, 2021 | $7.01 | $7.10 | $6.89 | $7.05 | 518 295 |
| Jun 07, 2021 | $7.45 | $7.49 | $7.09 | $7.12 | 862 071 |
