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 |
| 2023-10-18 | $8.20 | $8.23 | $8.02 | $8.03 | 218 935 |
| 2023-10-17 | $8.00 | $8.32 | $8.00 | $8.23 | 408 887 |
| 2023-10-16 | $8.10 | $8.15 | $8.02 | $8.02 | 220 227 |
| 2023-10-13 | $8.29 | $8.30 | $8.00 | $8.06 | 503 423 |
| 2023-10-12 | $8.35 | $8.37 | $8.26 | $8.29 | 183 156 |
| 2023-10-11 | $8.38 | $8.42 | $8.30 | $8.37 | 152 963 |
| 2023-10-10 | $8.38 | $8.46 | $8.34 | $8.35 | 204 457 |
| 2023-10-09 | $8.30 | $8.38 | $8.29 | $8.33 | 246 242 |
| 2023-10-06 | $8.38 | $8.51 | $8.37 | $8.38 | 297 464 |
| 2023-10-05 | $8.35 | $8.38 | $8.31 | $8.36 | 212 393 |
| 2023-10-04 | $8.16 | $8.38 | $8.15 | $8.35 | 247 729 |
| 2023-10-03 | $8.28 | $8.33 | $8.20 | $8.28 | 273 064 |
| 2023-10-02 | $8.26 | $8.33 | $8.14 | $8.31 | 425 598 |
| 2023-09-29 | $8.04 | $8.32 | $8.04 | $8.25 | 982 687 |
| 2023-09-28 | $8.03 | $8.12 | $8.00 | $8.06 | 374 057 |
| 2023-09-27 | $7.78 | $8.02 | $7.78 | $7.98 | 483 330 |
| 2023-09-26 | $7.80 | $7.85 | $7.76 | $7.77 | 194 807 |
| 2023-09-25 | $7.71 | $7.93 | $7.71 | $7.84 | 339 861 |
| 2023-09-22 | $7.82 | $7.89 | $7.75 | $7.76 | 330 138 |
| 2023-09-21 | $7.86 | $7.90 | $7.82 | $7.83 | 313 216 |
| 2023-09-20 | $7.88 | $7.97 | $7.87 | $7.87 | 387 450 |
| 2023-09-19 | $7.88 | $7.95 | $7.87 | $7.87 | 261 771 |
| 2023-09-18 | $7.95 | $7.98 | $7.85 | $7.88 | 354 930 |
| 2023-09-15 | $8.02 | $8.05 | $7.90 | $7.96 | 1 194 509 |
| 2023-09-14 | $8.02 | $8.14 | $8.01 | $8.02 | 227 764 |
