NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.16
-0.0400 (-0.357%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.61 | $11.40 | Monday, 22nd Apr 2024 EZPW stock ended at $11.16. This is 0.357% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.18% from a day low at $11.15 to a day high of $11.28. |
| 90 days | $8.20 | $11.40 | |
| 52 weeks | $7.70 | $11.40 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $10.04 | $10.25 | $9.97 | $10.00 | 677 811 |
| Feb 07, 2024 | $10.05 | $10.10 | $9.92 | $10.04 | 597 525 |
| Feb 06, 2024 | $10.29 | $10.34 | $10.00 | $10.04 | 791 514 |
| Feb 05, 2024 | $10.27 | $10.34 | $9.91 | $10.31 | 975 106 |
| Feb 02, 2024 | $10.00 | $10.24 | $9.69 | $10.06 | 1 542 859 |
| Feb 01, 2024 | $9.23 | $9.90 | $9.21 | $9.59 | 2 705 866 |
| Jan 31, 2024 | $8.54 | $8.76 | $8.54 | $8.60 | 377 926 |
| Jan 30, 2024 | $8.77 | $8.77 | $8.62 | $8.63 | 226 717 |
| Jan 29, 2024 | $8.64 | $8.78 | $8.59 | $8.78 | 362 075 |
| Jan 26, 2024 | $8.76 | $8.80 | $8.20 | $8.65 | 205 027 |
| Jan 25, 2024 | $8.74 | $8.78 | $8.71 | $8.73 | 330 080 |
| Jan 24, 2024 | $8.71 | $8.76 | $8.65 | $8.69 | 205 874 |
| Jan 23, 2024 | $8.70 | $8.73 | $8.64 | $8.65 | 297 393 |
| Jan 22, 2024 | $8.49 | $8.67 | $8.49 | $8.65 | 264 484 |
| Jan 19, 2024 | $8.45 | $8.45 | $8.26 | $8.42 | 438 656 |
| Jan 18, 2024 | $8.55 | $8.60 | $8.39 | $8.42 | 186 356 |
| Jan 17, 2024 | $8.52 | $8.54 | $8.47 | $8.52 | 329 729 |
| Jan 16, 2024 | $8.47 | $8.57 | $8.44 | $8.56 | 285 382 |
| Jan 12, 2024 | $8.58 | $8.60 | $8.48 | $8.54 | 199 068 |
| Jan 11, 2024 | $8.57 | $8.57 | $8.49 | $8.51 | 142 842 |
| Jan 10, 2024 | $8.50 | $8.60 | $8.46 | $8.57 | 215 578 |
| Jan 09, 2024 | $8.53 | $8.55 | $8.48 | $8.50 | 310 205 |
| Jan 08, 2024 | $8.57 | $8.64 | $8.55 | $8.64 | 203 798 |
| Jan 05, 2024 | $8.70 | $8.80 | $8.58 | $8.58 | 214 891 |
| Jan 04, 2024 | $8.70 | $8.81 | $8.69 | $8.70 | 264 177 |
