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 |
| Sep 16, 2016 | $10.23 | $10.26 | $10.05 | $10.06 | 691 600 |
| Sep 15, 2016 | $9.91 | $10.25 | $9.88 | $10.21 | 514 300 |
| Sep 14, 2016 | $10.01 | $10.04 | $9.75 | $9.87 | 478 000 |
| Sep 13, 2016 | $10.19 | $10.27 | $9.85 | $9.97 | 592 000 |
| Sep 12, 2016 | $9.70 | $10.34 | $9.55 | $10.27 | 486 800 |
| Sep 09, 2016 | $10.30 | $10.33 | $9.82 | $9.85 | 553 100 |
| Sep 08, 2016 | $10.51 | $10.55 | $10.37 | $10.38 | 314 300 |
| Sep 07, 2016 | $10.49 | $10.56 | $10.41 | $10.47 | 533 500 |
| Sep 06, 2016 | $10.48 | $10.62 | $10.33 | $10.49 | 392 700 |
| Sep 02, 2016 | $10.17 | $10.60 | $10.17 | $10.54 | 406 500 |
| Sep 01, 2016 | $10.34 | $10.39 | $10.02 | $10.17 | 331 700 |
| Aug 31, 2016 | $10.32 | $10.42 | $10.10 | $10.35 | 669 300 |
| Aug 30, 2016 | $10.13 | $10.44 | $10.12 | $10.28 | 295 900 |
| Aug 29, 2016 | $10.01 | $10.17 | $9.99 | $10.16 | 258 800 |
| Aug 26, 2016 | $10.14 | $10.16 | $9.90 | $9.97 | 250 500 |
| Aug 25, 2016 | $9.92 | $10.23 | $9.92 | $10.10 | 277 000 |
| Aug 24, 2016 | $10.30 | $10.43 | $9.87 | $9.92 | 319 400 |
| Aug 23, 2016 | $10.36 | $10.49 | $10.12 | $10.34 | 439 400 |
| Aug 22, 2016 | $10.14 | $10.33 | $9.96 | $10.31 | 261 300 |
| Aug 19, 2016 | $10.04 | $10.18 | $9.94 | $10.15 | 339 400 |
| Aug 18, 2016 | $9.99 | $10.10 | $9.90 | $10.08 | 640 400 |
| Aug 17, 2016 | $9.67 | $10.21 | $9.55 | $9.96 | 980 200 |
| Aug 16, 2016 | $9.59 | $9.59 | $9.28 | $9.30 | 394 900 |
| Aug 15, 2016 | $9.07 | $9.68 | $9.07 | $9.64 | 626 800 |
| Aug 12, 2016 | $9.19 | $9.30 | $9.01 | $9.06 | 582 800 |
