NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.06
-0.200 (-1.78%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.29 | $11.40 | Wednesday, 17th Apr 2024 EZPW stock ended at $11.06. This is 1.78% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.56% from a day low at $10.96 to a day high of $11.35. |
| 90 days | $8.20 | $11.40 | |
| 52 weeks | $7.70 | $11.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $9.24 | $9.37 | $9.24 | $9.31 | 285 651 |
| 2023-08-04 | $9.42 | $9.43 | $9.10 | $9.23 | 583 351 |
| 2023-08-03 | $8.96 | $9.43 | $8.90 | $9.42 | 660 729 |
| 2023-08-02 | $8.99 | $9.00 | $8.80 | $8.84 | 317 861 |
| 2023-08-01 | $9.03 | $9.07 | $8.97 | $9.05 | 363 649 |
| 2023-07-31 | $9.07 | $9.17 | $9.03 | $9.06 | 199 063 |
| 2023-07-28 | $9.14 | $9.29 | $9.06 | $9.07 | 190 675 |
| 2023-07-27 | $9.23 | $9.32 | $9.10 | $9.11 | 244 131 |
| 2023-07-26 | $9.23 | $9.28 | $9.16 | $9.24 | 312 034 |
| 2023-07-25 | $9.30 | $9.34 | $9.12 | $9.21 | 635 961 |
| 2023-07-24 | $9.26 | $9.41 | $9.22 | $9.33 | 313 133 |
| 2023-07-21 | $9.21 | $9.27 | $9.04 | $9.25 | 435 528 |
| 2023-07-20 | $9.24 | $9.25 | $9.03 | $9.20 | 574 321 |
| 2023-07-19 | $9.07 | $9.26 | $9.01 | $9.25 | 925 494 |
| 2023-07-18 | $8.78 | $9.11 | $8.78 | $9.07 | 994 186 |
| 2023-07-17 | $8.72 | $8.88 | $8.72 | $8.78 | 494 098 |
| 2023-07-14 | $8.74 | $8.79 | $8.57 | $8.77 | 361 601 |
| 2023-07-13 | $8.70 | $8.78 | $8.62 | $8.74 | 339 199 |
| 2023-07-12 | $8.64 | $8.73 | $8.47 | $8.71 | 522 759 |
| 2023-07-11 | $8.68 | $8.76 | $8.49 | $8.61 | 739 573 |
| 2023-07-10 | $8.48 | $8.68 | $8.47 | $8.68 | 479 970 |
| 2023-07-07 | $8.24 | $8.57 | $8.24 | $8.47 | 745 623 |
| 2023-07-06 | $8.16 | $8.31 | $8.04 | $8.29 | 600 064 |
| 2023-07-05 | $8.38 | $8.38 | $8.23 | $8.27 | 525 489 |
| 2023-07-03 | $8.40 | $8.44 | $8.29 | $8.36 | 257 327 |
