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 |
| 2020-10-23 | $4.96 | $5.02 | $4.90 | $4.96 | 120 673 |
| 2020-10-22 | $5.02 | $5.04 | $4.94 | $4.95 | 185 841 |
| 2020-10-21 | $5.15 | $5.21 | $4.97 | $5.02 | 289 359 |
| 2020-10-20 | $5.18 | $5.21 | $5.10 | $5.17 | 293 766 |
| 2020-10-19 | $5.27 | $5.35 | $5.13 | $5.14 | 463 440 |
| 2020-10-16 | $5.17 | $5.30 | $5.11 | $5.24 | 350 523 |
| 2020-10-15 | $4.93 | $5.27 | $4.85 | $5.21 | 1 026 781 |
| 2020-10-14 | $5.01 | $5.05 | $4.91 | $4.91 | 298 060 |
| 2020-10-13 | $5.07 | $5.21 | $4.91 | $4.98 | 319 199 |
| 2020-10-12 | $5.10 | $5.21 | $5.07 | $5.11 | 579 438 |
| 2020-10-09 | $5.32 | $5.34 | $5.08 | $5.09 | 358 334 |
| 2020-10-08 | $5.47 | $5.50 | $5.24 | $5.30 | 282 056 |
| 2020-10-07 | $5.35 | $5.51 | $5.35 | $5.41 | 390 584 |
| 2020-10-06 | $5.17 | $5.42 | $5.17 | $5.31 | 640 855 |
| 2020-10-05 | $5.06 | $5.23 | $4.99 | $5.13 | 310 995 |
| 2020-10-02 | $4.92 | $5.07 | $4.89 | $5.00 | 233 015 |
| 2020-10-01 | $5.04 | $5.17 | $4.97 | $5.01 | 222 692 |
| 2020-09-30 | $5.05 | $5.21 | $5.01 | $5.03 | 348 953 |
| 2020-09-29 | $5.11 | $5.15 | $5.03 | $5.05 | 194 969 |
| 2020-09-28 | $4.95 | $5.20 | $4.91 | $5.13 | 243 016 |
| 2020-09-25 | $4.87 | $4.94 | $4.80 | $4.90 | 276 917 |
| 2020-09-24 | $5.00 | $5.00 | $4.90 | $4.90 | 362 889 |
| 2020-09-23 | $5.17 | $5.23 | $4.96 | $4.99 | 384 006 |
| 2020-09-22 | $5.04 | $5.20 | $4.99 | $5.19 | 291 093 |
| 2020-09-21 | $5.10 | $5.11 | $4.88 | $5.03 | 464 071 |
