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 |
| Dec 08, 2020 | $5.32 | $5.47 | $5.27 | $5.43 | 307 112 |
| Dec 07, 2020 | $5.38 | $5.41 | $5.21 | $5.38 | 189 757 |
| Dec 04, 2020 | $5.39 | $5.45 | $5.17 | $5.38 | 295 527 |
| Dec 03, 2020 | $5.29 | $5.44 | $5.26 | $5.38 | 404 691 |
| Dec 02, 2020 | $5.22 | $5.30 | $5.16 | $5.25 | 375 310 |
| Dec 01, 2020 | $5.19 | $5.41 | $5.15 | $5.24 | 463 920 |
| Nov 30, 2020 | $5.36 | $5.42 | $5.05 | $5.09 | 1 408 803 |
| Nov 27, 2020 | $5.25 | $5.43 | $5.19 | $5.42 | 187 929 |
| Nov 25, 2020 | $5.47 | $5.49 | $5.17 | $5.27 | 288 788 |
| Nov 24, 2020 | $5.47 | $5.56 | $5.47 | $5.51 | 546 076 |
| Nov 23, 2020 | $5.40 | $5.55 | $5.32 | $5.43 | 476 761 |
| Nov 20, 2020 | $5.20 | $5.45 | $5.14 | $5.38 | 304 626 |
| Nov 19, 2020 | $5.15 | $5.24 | $5.03 | $5.24 | 451 410 |
| Nov 18, 2020 | $5.14 | $5.29 | $5.08 | $5.14 | 641 801 |
| Nov 17, 2020 | $5.08 | $5.11 | $4.91 | $5.10 | 328 274 |
| Nov 16, 2020 | $5.18 | $5.24 | $5.07 | $5.14 | 296 698 |
| Nov 13, 2020 | $4.91 | $5.15 | $4.91 | $5.13 | 171 412 |
| Nov 12, 2020 | $5.08 | $5.08 | $4.81 | $4.90 | 299 262 |
| Nov 11, 2020 | $5.14 | $5.15 | $4.93 | $5.11 | 335 318 |
| Nov 10, 2020 | $5.16 | $5.17 | $5.07 | $5.14 | 356 123 |
| Nov 09, 2020 | $4.92 | $5.17 | $4.86 | $5.10 | 445 839 |
| Nov 06, 2020 | $4.82 | $4.82 | $4.74 | $4.79 | 199 214 |
| Nov 05, 2020 | $4.71 | $4.82 | $4.71 | $4.80 | 200 384 |
| Nov 04, 2020 | $4.62 | $4.75 | $4.57 | $4.71 | 200 605 |
| Nov 03, 2020 | $4.47 | $4.74 | $4.47 | $4.65 | 227 366 |
