NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.36
+0.290 (+2.62%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.61 | $11.52 | Friday, 26th Apr 2024 EZPW stock ended at $11.36. This is 2.62% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $11.14 to a day high of $11.40. |
| 90 days | $8.54 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 11, 2021 | $4.88 | $4.92 | $4.74 | $4.78 | 565 180 |
| Jan 08, 2021 | $5.05 | $5.05 | $4.79 | $4.92 | 905 523 |
| Jan 07, 2021 | $5.13 | $5.23 | $4.98 | $5.01 | 898 846 |
| Jan 06, 2021 | $5.04 | $5.30 | $5.04 | $5.10 | 1 513 200 |
| Jan 05, 2021 | $4.76 | $5.07 | $4.75 | $4.98 | 501 697 |
| Jan 04, 2021 | $4.86 | $4.86 | $4.66 | $4.79 | 413 858 |
| Dec 31, 2020 | $4.75 | $4.84 | $4.64 | $4.79 | 360 641 |
| Dec 30, 2020 | $4.78 | $4.79 | $4.68 | $4.75 | 518 223 |
| Dec 29, 2020 | $4.79 | $4.81 | $4.72 | $4.76 | 489 252 |
| Dec 28, 2020 | $4.82 | $4.96 | $4.73 | $4.78 | 560 234 |
| Dec 24, 2020 | $4.88 | $4.91 | $4.72 | $4.75 | 401 174 |
| Dec 23, 2020 | $4.92 | $4.92 | $4.74 | $4.83 | 530 602 |
| Dec 22, 2020 | $5.13 | $5.13 | $4.70 | $4.78 | 1 324 414 |
| Dec 21, 2020 | $4.51 | $4.95 | $4.34 | $4.82 | 2 133 125 |
| Dec 18, 2020 | $4.59 | $4.76 | $4.57 | $4.59 | 1 196 251 |
| Dec 17, 2020 | $4.75 | $4.75 | $4.54 | $4.58 | 1 090 814 |
| Dec 16, 2020 | $4.92 | $4.97 | $4.69 | $4.69 | 934 668 |
| Dec 15, 2020 | $4.96 | $5.06 | $4.46 | $4.94 | 1 300 940 |
| Dec 14, 2020 | $5.12 | $5.15 | $4.98 | $4.98 | 460 919 |
| Dec 11, 2020 | $5.21 | $5.25 | $5.03 | $5.10 | 574 586 |
| Dec 10, 2020 | $5.34 | $5.36 | $5.21 | $5.25 | 334 843 |
| Dec 09, 2020 | $5.49 | $5.49 | $5.29 | $5.35 | 249 002 |
