NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.03
+0.0500 (+0.455%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.61 | $11.52 | Wednesday, 1st May 2024 EZPW stock ended at $11.03. This is 0.455% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $10.77 to a day high of $11.09. |
| 90 days | $9.21 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2020 | $5.45 | $5.45 | $5.35 | $5.42 | 203 197 |
| Aug 25, 2020 | $5.61 | $5.66 | $5.40 | $5.40 | 295 514 |
| Aug 24, 2020 | $5.51 | $5.69 | $5.43 | $5.55 | 348 246 |
| Aug 21, 2020 | $5.49 | $5.54 | $5.43 | $5.44 | 435 980 |
| Aug 20, 2020 | $5.46 | $5.53 | $5.42 | $5.48 | 233 893 |
| Aug 19, 2020 | $5.50 | $5.54 | $5.41 | $5.50 | 228 560 |
| Aug 18, 2020 | $5.60 | $5.60 | $5.41 | $5.47 | 297 442 |
| Aug 17, 2020 | $5.76 | $5.76 | $5.51 | $5.58 | 208 385 |
| Aug 14, 2020 | $5.67 | $5.76 | $5.60 | $5.74 | 319 598 |
| Aug 13, 2020 | $5.76 | $5.85 | $5.65 | $5.67 | 200 620 |
| Aug 12, 2020 | $6.04 | $6.09 | $5.74 | $5.78 | 298 557 |
| Aug 11, 2020 | $6.11 | $6.19 | $5.92 | $5.96 | 464 065 |
| Aug 10, 2020 | $6.02 | $6.11 | $5.98 | $6.04 | 700 027 |
| Aug 07, 2020 | $5.92 | $6.02 | $5.85 | $5.98 | 353 773 |
| Aug 06, 2020 | $5.95 | $6.09 | $5.88 | $5.92 | 560 245 |
| Aug 05, 2020 | $5.49 | $6.06 | $5.28 | $5.94 | 1 303 497 |
| Aug 04, 2020 | $5.66 | $5.90 | $5.59 | $5.89 | 2 081 962 |
| Aug 03, 2020 | $5.73 | $5.75 | $5.65 | $5.69 | 265 156 |
| Jul 31, 2020 | $5.85 | $5.96 | $5.63 | $5.72 | 272 907 |
| Jul 30, 2020 | $5.78 | $5.99 | $5.70 | $5.91 | 412 191 |
| Jul 29, 2020 | $5.62 | $5.88 | $5.55 | $5.86 | 677 664 |
| Jul 28, 2020 | $5.64 | $5.71 | $5.59 | $5.59 | 285 967 |
| Jul 27, 2020 | $5.71 | $5.79 | $5.59 | $5.66 | 218 237 |
| Jul 24, 2020 | $5.80 | $5.83 | $5.66 | $5.67 | 321 677 |
| Jul 23, 2020 | $5.86 | $5.97 | $5.60 | $5.81 | 766 441 |
