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 |
| Aug 11, 2016 | $9.26 | $9.47 | $8.83 | $9.20 | 391 600 |
| Aug 10, 2016 | $9.28 | $9.36 | $9.11 | $9.16 | 606 000 |
| Aug 09, 2016 | $9.23 | $9.62 | $9.23 | $9.30 | 352 700 |
| Aug 08, 2016 | $9.32 | $9.61 | $9.30 | $9.36 | 252 200 |
| Aug 05, 2016 | $9.30 | $9.45 | $9.21 | $9.27 | 385 700 |
| Aug 04, 2016 | $9.40 | $9.76 | $9.14 | $9.27 | 437 200 |
| Aug 03, 2016 | $9.08 | $9.29 | $9.00 | $9.29 | 759 300 |
| Aug 02, 2016 | $9.06 | $9.19 | $8.96 | $9.09 | 289 100 |
| Aug 01, 2016 | $9.08 | $9.27 | $8.94 | $9.04 | 230 700 |
| Jul 29, 2016 | $8.93 | $9.20 | $8.92 | $9.06 | 276 600 |
| Jul 28, 2016 | $9.12 | $9.31 | $9.09 | $9.12 | 229 200 |
| Jul 27, 2016 | $9.15 | $9.42 | $9.03 | $9.25 | 283 000 |
| Jul 26, 2016 | $9.07 | $9.34 | $8.96 | $9.15 | 377 700 |
| Jul 25, 2016 | $9.23 | $9.24 | $8.97 | $9.05 | 246 900 |
| Jul 22, 2016 | $9.11 | $9.32 | $8.96 | $9.27 | 418 100 |
| Jul 21, 2016 | $9.38 | $9.52 | $9.13 | $9.15 | 452 500 |
| Jul 20, 2016 | $9.63 | $9.63 | $9.31 | $9.32 | 451 500 |
| Jul 19, 2016 | $9.52 | $9.77 | $9.34 | $9.57 | 567 500 |
| Jul 18, 2016 | $9.76 | $9.83 | $9.58 | $9.64 | 397 100 |
| Jul 15, 2016 | $9.60 | $9.80 | $9.46 | $9.80 | 831 400 |
| Jul 14, 2016 | $9.52 | $9.59 | $9.27 | $9.50 | 811 100 |
| Jul 13, 2016 | $9.75 | $9.75 | $9.31 | $9.44 | 698 200 |
| Jul 12, 2016 | $9.38 | $9.73 | $9.38 | $9.66 | 819 900 |
| Jul 11, 2016 | $9.00 | $9.27 | $8.90 | $9.24 | 761 800 |
| Jul 08, 2016 | $8.88 | $9.18 | $8.85 | $8.97 | 1 648 800 |
