NASDAQ:EZPW
EZCORP Stock Price (Quote)
$10.96
-0.105 (-0.95%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.30 | $11.40 | Thursday, 18th Apr 2024 EZPW stock ended at $10.96. This is 0.95% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $10.93 to a day high of $11.06. |
| 90 days | $8.20 | $11.40 | |
| 52 weeks | $7.70 | $11.40 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $7.44 | $7.62 | $7.36 | $7.58 | 380 302 |
| 2021-05-28 | $7.36 | $7.40 | $7.28 | $7.35 | 206 363 |
| 2021-05-27 | $7.17 | $7.43 | $7.17 | $7.38 | 470 875 |
| 2021-05-26 | $7.07 | $7.16 | $7.03 | $7.09 | 315 600 |
| 2021-05-25 | $7.26 | $7.32 | $7.06 | $7.07 | 237 849 |
| 2021-05-24 | $7.30 | $7.33 | $7.19 | $7.29 | 246 678 |
| 2021-05-21 | $7.25 | $7.35 | $7.24 | $7.29 | 310 390 |
| 2021-05-20 | $7.11 | $7.24 | $6.98 | $7.20 | 233 587 |
| 2021-05-19 | $6.91 | $7.22 | $6.72 | $7.15 | 511 842 |
| 2021-05-18 | $7.22 | $7.25 | $7.05 | $7.20 | 321 623 |
| 2021-05-17 | $6.95 | $7.27 | $6.95 | $7.24 | 587 535 |
| 2021-05-14 | $6.69 | $6.97 | $6.65 | $6.95 | 597 418 |
| 2021-05-13 | $6.60 | $6.73 | $6.56 | $6.68 | 1 140 612 |
| 2021-05-12 | $6.56 | $6.69 | $6.50 | $6.61 | 393 771 |
| 2021-05-11 | $6.43 | $6.58 | $6.29 | $6.55 | 392 047 |
| 2021-05-10 | $6.46 | $6.73 | $6.36 | $6.54 | 659 640 |
| 2021-05-07 | $6.55 | $6.55 | $6.38 | $6.49 | 732 339 |
| 2021-05-06 | $5.92 | $6.65 | $5.92 | $6.65 | 1 345 691 |
| 2021-05-05 | $5.86 | $5.97 | $5.85 | $5.91 | 669 832 |
| 2021-05-04 | $5.71 | $5.80 | $5.67 | $5.77 | 366 908 |
| 2021-05-03 | $5.70 | $5.89 | $5.68 | $5.70 | 678 721 |
| 2021-04-30 | $5.65 | $5.76 | $5.56 | $5.63 | 656 528 |
| 2021-04-29 | $5.79 | $5.94 | $5.59 | $5.64 | 1 185 688 |
| 2021-04-28 | $5.17 | $5.26 | $5.12 | $5.21 | 195 383 |
| 2021-04-27 | $5.10 | $5.18 | $5.09 | $5.16 | 186 651 |
