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 |
| Feb 17, 2021 | $5.14 | $5.19 | $5.00 | $5.01 | 282 449 |
| Feb 16, 2021 | $5.01 | $5.20 | $5.01 | $5.16 | 351 527 |
| Feb 12, 2021 | $5.04 | $5.04 | $4.97 | $4.99 | 252 057 |
| Feb 11, 2021 | $5.06 | $5.15 | $4.97 | $5.05 | 432 283 |
| Feb 10, 2021 | $5.15 | $5.18 | $4.97 | $5.06 | 365 646 |
| Feb 09, 2021 | $5.14 | $5.20 | $5.06 | $5.14 | 426 675 |
| Feb 08, 2021 | $5.20 | $5.21 | $5.05 | $5.15 | 483 508 |
| Feb 05, 2021 | $5.29 | $5.30 | $4.80 | $5.20 | 826 611 |
| Feb 04, 2021 | $5.02 | $5.20 | $4.90 | $5.19 | 1 090 410 |
| Feb 03, 2021 | $4.68 | $4.85 | $4.68 | $4.79 | 599 334 |
| Feb 02, 2021 | $4.68 | $4.79 | $4.58 | $4.68 | 528 050 |
| Feb 01, 2021 | $4.59 | $4.73 | $4.51 | $4.64 | 643 933 |
| Jan 29, 2021 | $4.55 | $4.57 | $4.47 | $4.49 | 605 048 |
| Jan 28, 2021 | $4.64 | $4.64 | $4.51 | $4.56 | 504 440 |
| Jan 27, 2021 | $4.74 | $4.75 | $4.51 | $4.60 | 1 058 840 |
| Jan 26, 2021 | $4.81 | $4.83 | $4.68 | $4.78 | 302 532 |
| Jan 25, 2021 | $4.74 | $4.83 | $4.63 | $4.78 | 475 206 |
| Jan 22, 2021 | $4.61 | $4.76 | $4.58 | $4.74 | 340 754 |
| Jan 21, 2021 | $4.69 | $4.71 | $4.59 | $4.67 | 313 558 |
| Jan 20, 2021 | $4.70 | $4.73 | $4.58 | $4.66 | 362 880 |
| Jan 19, 2021 | $4.74 | $4.76 | $4.64 | $4.71 | 381 665 |
| Jan 15, 2021 | $4.77 | $4.79 | $4.65 | $4.68 | 458 916 |
| Jan 14, 2021 | $4.73 | $4.84 | $4.71 | $4.79 | 542 531 |
| Jan 13, 2021 | $4.77 | $4.82 | $4.65 | $4.69 | 313 983 |
| Jan 12, 2021 | $4.80 | $4.83 | $4.70 | $4.78 | 581 433 |
