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 |
| 2020-09-18 | $5.21 | $5.26 | $5.09 | $5.18 | 812 426 |
| 2020-09-17 | $5.18 | $5.25 | $5.11 | $5.15 | 341 924 |
| 2020-09-16 | $5.20 | $5.32 | $5.15 | $5.22 | 237 162 |
| 2020-09-15 | $5.31 | $5.34 | $5.18 | $5.18 | 395 996 |
| 2020-09-14 | $5.25 | $5.32 | $5.18 | $5.29 | 231 006 |
| 2020-09-11 | $5.35 | $5.35 | $5.21 | $5.21 | 275 895 |
| 2020-09-10 | $5.38 | $5.45 | $5.27 | $5.33 | 228 403 |
| 2020-09-09 | $5.49 | $5.49 | $5.29 | $5.36 | 352 326 |
| 2020-09-08 | $5.56 | $5.58 | $5.42 | $5.44 | 212 419 |
| 2020-09-04 | $5.64 | $5.82 | $5.55 | $5.60 | 580 320 |
| 2020-09-03 | $5.66 | $5.68 | $5.53 | $5.60 | 320 061 |
| 2020-09-02 | $5.45 | $5.67 | $5.38 | $5.64 | 366 127 |
| 2020-09-01 | $5.34 | $5.45 | $5.15 | $5.45 | 246 154 |
| 2020-08-31 | $5.57 | $5.63 | $5.38 | $5.38 | 309 441 |
| 2020-08-28 | $5.45 | $5.61 | $5.38 | $5.61 | 267 347 |
| 2020-08-27 | $5.37 | $5.50 | $5.35 | $5.42 | 286 792 |
| 2020-08-26 | $5.45 | $5.45 | $5.35 | $5.42 | 203 197 |
| 2020-08-25 | $5.61 | $5.66 | $5.40 | $5.40 | 295 514 |
| 2020-08-24 | $5.51 | $5.69 | $5.43 | $5.55 | 348 246 |
| 2020-08-21 | $5.49 | $5.54 | $5.43 | $5.44 | 435 980 |
| 2020-08-20 | $5.46 | $5.53 | $5.42 | $5.48 | 233 893 |
| 2020-08-19 | $5.50 | $5.54 | $5.41 | $5.50 | 228 560 |
| 2020-08-18 | $5.60 | $5.60 | $5.41 | $5.47 | 297 442 |
| 2020-08-17 | $5.76 | $5.76 | $5.51 | $5.58 | 208 385 |
| 2020-08-14 | $5.67 | $5.76 | $5.60 | $5.74 | 319 598 |
