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 |
| Oct 21, 2016 | $10.81 | $10.98 | $10.64 | $10.86 | 158 300 |
| Oct 20, 2016 | $10.81 | $10.98 | $10.81 | $10.95 | 185 100 |
| Oct 19, 2016 | $10.96 | $10.96 | $10.62 | $10.92 | 157 900 |
| Oct 18, 2016 | $10.95 | $11.00 | $10.84 | $10.89 | 341 300 |
| Oct 17, 2016 | $10.86 | $10.93 | $10.66 | $10.80 | 188 800 |
| Oct 14, 2016 | $10.97 | $10.99 | $10.65 | $10.90 | 273 600 |
| Oct 13, 2016 | $10.93 | $11.02 | $10.78 | $10.93 | 381 400 |
| Oct 12, 2016 | $10.62 | $10.96 | $10.51 | $10.93 | 351 900 |
| Oct 11, 2016 | $10.60 | $10.74 | $10.07 | $10.61 | 256 000 |
| Oct 10, 2016 | $10.57 | $10.68 | $10.46 | $10.65 | 213 300 |
| Oct 07, 2016 | $10.54 | $10.66 | $10.34 | $10.46 | 476 700 |
| Oct 06, 2016 | $10.79 | $10.79 | $10.46 | $10.56 | 220 200 |
| Oct 05, 2016 | $10.87 | $11.03 | $10.82 | $10.85 | 338 600 |
| Oct 04, 2016 | $11.09 | $11.12 | $10.67 | $10.74 | 390 300 |
| Oct 03, 2016 | $11.09 | $11.33 | $10.99 | $11.14 | 561 200 |
| Sep 30, 2016 | $10.95 | $11.12 | $10.71 | $11.06 | 1 083 000 |
| Sep 29, 2016 | $10.38 | $10.92 | $10.31 | $10.80 | 1 052 700 |
| Sep 28, 2016 | $9.89 | $10.42 | $9.54 | $10.35 | 909 500 |
| Sep 27, 2016 | $9.90 | $9.98 | $9.72 | $9.83 | 351 000 |
| Sep 26, 2016 | $10.02 | $10.07 | $9.87 | $9.94 | 412 200 |
| Sep 23, 2016 | $9.90 | $10.26 | $9.78 | $10.12 | 472 900 |
| Sep 22, 2016 | $10.06 | $10.06 | $9.87 | $9.90 | 643 700 |
| Sep 21, 2016 | $10.03 | $10.19 | $9.80 | $9.99 | 365 300 |
| Sep 20, 2016 | $10.12 | $10.22 | $9.80 | $9.98 | 350 700 |
| Sep 19, 2016 | $10.14 | $10.31 | $9.87 | $10.02 | 635 000 |
