NASDAQ:EZPW
EZCORP Stock Price (Quote)
$10.26
-0.0700 (-0.678%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.80 | $11.52 | Friday, 10th May 2024 EZPW stock ended at $10.26. This is 0.678% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.27% from a day low at $10.15 to a day high of $10.38. |
| 90 days | $9.80 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $11.45 | $11.55 | $11.06 | $11.25 | 244 494 |
| Nov 25, 2016 | $11.65 | $11.73 | $11.40 | $11.45 | 84 990 |
| Nov 23, 2016 | $11.60 | $11.68 | $11.45 | $11.65 | 377 703 |
| Nov 22, 2016 | $11.35 | $11.60 | $11.30 | $11.60 | 260 171 |
| Nov 21, 2016 | $11.90 | $11.90 | $11.12 | $11.35 | 322 735 |
| Nov 18, 2016 | $11.05 | $11.35 | $11.00 | $11.25 | 338 410 |
| Nov 17, 2016 | $11.20 | $11.40 | $10.75 | $11.00 | 315 086 |
| Nov 16, 2016 | $11.15 | $11.30 | $10.95 | $11.10 | 344 568 |
| Nov 15, 2016 | $11.10 | $11.23 | $10.93 | $11.15 | 560 324 |
| Nov 14, 2016 | $11.20 | $11.25 | $10.65 | $11.10 | 573 510 |
| Nov 11, 2016 | $10.50 | $11.00 | $10.50 | $10.95 | 795 744 |
| Nov 10, 2016 | $10.10 | $10.70 | $10.10 | $10.55 | 770 700 |
| Nov 09, 2016 | $9.60 | $10.07 | $9.46 | $10.00 | 416 589 |
| Nov 08, 2016 | $9.75 | $9.80 | $9.50 | $9.60 | 250 639 |
| Nov 07, 2016 | $9.80 | $9.90 | $9.65 | $9.80 | 494 700 |
| Nov 04, 2016 | $9.60 | $9.75 | $9.35 | $9.60 | 204 000 |
| Nov 03, 2016 | $9.65 | $9.70 | $9.55 | $9.55 | 185 000 |
| Nov 02, 2016 | $9.65 | $9.80 | $9.55 | $9.65 | 344 100 |
| Nov 01, 2016 | $9.85 | $9.95 | $9.65 | $9.75 | 304 800 |
| Oct 31, 2016 | $9.95 | $10.20 | $9.70 | $9.75 | 533 400 |
| Oct 28, 2016 | $10.26 | $10.43 | $9.95 | $9.99 | 474 400 |
| Oct 27, 2016 | $10.57 | $10.64 | $10.17 | $10.22 | 672 700 |
| Oct 26, 2016 | $10.55 | $10.65 | $10.32 | $10.43 | 690 100 |
| Oct 25, 2016 | $10.82 | $10.88 | $10.63 | $10.65 | 566 500 |
| Oct 24, 2016 | $10.91 | $11.02 | $10.78 | $10.82 | 225 100 |
