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 |
| Jul 07, 2016 | $8.83 | $9.34 | $8.54 | $8.90 | 2 281 500 |
| Jul 06, 2016 | $7.34 | $7.67 | $7.19 | $7.64 | 633 400 |
| Jul 05, 2016 | $7.61 | $7.66 | $7.26 | $7.40 | 505 100 |
| Jul 01, 2016 | $7.52 | $7.73 | $7.48 | $7.60 | 440 000 |
| Jun 30, 2016 | $7.39 | $7.59 | $7.03 | $7.56 | 598 400 |
| Jun 29, 2016 | $7.12 | $7.38 | $7.09 | $7.34 | 499 600 |
| Jun 28, 2016 | $6.78 | $7.10 | $6.78 | $7.01 | 399 200 |
| Jun 27, 2016 | $7.45 | $7.45 | $6.66 | $6.85 | 677 300 |
| Jun 24, 2016 | $7.10 | $7.50 | $6.95 | $7.50 | 1 130 400 |
| Jun 23, 2016 | $7.11 | $7.50 | $7.03 | $7.48 | 620 500 |
| Jun 22, 2016 | $7.20 | $7.20 | $6.92 | $6.99 | 558 100 |
| Jun 21, 2016 | $6.99 | $7.23 | $6.95 | $7.21 | 367 100 |
| Jun 20, 2016 | $6.95 | $7.22 | $6.93 | $7.16 | 439 300 |
| Jun 17, 2016 | $6.59 | $6.92 | $6.58 | $6.85 | 682 100 |
| Jun 16, 2016 | $6.30 | $6.58 | $6.26 | $6.58 | 543 249 |
| Jun 15, 2016 | $6.39 | $6.67 | $6.34 | $6.39 | 418 281 |
| Jun 14, 2016 | $6.50 | $6.68 | $6.28 | $6.34 | 300 249 |
| Jun 13, 2016 | $6.53 | $6.73 | $6.49 | $6.51 | 227 215 |
| Jun 10, 2016 | $6.68 | $6.87 | $6.50 | $6.59 | 264 198 |
| Jun 09, 2016 | $6.97 | $7.05 | $6.69 | $6.69 | 392 420 |
| Jun 08, 2016 | $7.10 | $7.13 | $6.95 | $6.96 | 373 199 |
| Jun 07, 2016 | $7.13 | $7.24 | $6.99 | $7.07 | 471 338 |
| Jun 06, 2016 | $6.79 | $7.15 | $6.74 | $7.13 | 1 206 003 |
| Jun 03, 2016 | $6.84 | $6.87 | $6.61 | $6.77 | 521 929 |
| Jun 02, 2016 | $6.58 | $6.90 | $6.58 | $6.85 | 457 955 |
