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 |
| Jun 01, 2016 | $6.68 | $6.82 | $6.41 | $6.78 | 533 632 |
| May 31, 2016 | $6.84 | $6.88 | $6.63 | $6.78 | 506 053 |
| May 27, 2016 | $6.60 | $6.80 | $6.58 | $6.65 | 318 598 |
| May 26, 2016 | $6.76 | $6.76 | $6.41 | $6.58 | 543 833 |
| May 25, 2016 | $6.81 | $6.94 | $6.71 | $6.73 | 972 586 |
| May 24, 2016 | $6.67 | $6.84 | $6.51 | $6.70 | 808 488 |
| May 23, 2016 | $6.27 | $6.69 | $6.27 | $6.57 | 710 674 |
| May 20, 2016 | $6.09 | $6.42 | $6.03 | $6.27 | 798 675 |
| May 19, 2016 | $5.88 | $6.14 | $5.84 | $6.03 | 415 556 |
| May 18, 2016 | $5.92 | $6.16 | $5.86 | $5.92 | 375 829 |
| May 17, 2016 | $5.81 | $6.13 | $5.69 | $5.91 | 888 190 |
| May 16, 2016 | $5.73 | $6.00 | $5.70 | $5.81 | 605 578 |
| May 13, 2016 | $5.56 | $6.02 | $5.51 | $5.69 | 865 303 |
| May 12, 2016 | $5.89 | $5.97 | $5.42 | $5.56 | 1 079 169 |
| May 11, 2016 | $5.41 | $6.17 | $5.41 | $5.85 | 1 474 763 |
| May 10, 2016 | $4.59 | $5.92 | $4.40 | $5.43 | 2 185 700 |
| May 09, 2016 | $4.87 | $4.90 | $4.67 | $4.76 | 349 703 |
| May 06, 2016 | $4.63 | $4.86 | $4.59 | $4.86 | 444 737 |
| May 05, 2016 | $4.87 | $4.91 | $4.64 | $4.64 | 250 279 |
| May 04, 2016 | $4.80 | $4.96 | $4.76 | $4.84 | 255 180 |
| May 03, 2016 | $4.90 | $5.00 | $4.70 | $4.87 | 340 123 |
| May 02, 2016 | $5.02 | $5.06 | $4.85 | $4.98 | 354 235 |
| Apr 29, 2016 | $4.88 | $5.10 | $4.78 | $4.95 | 689 771 |
| Apr 28, 2016 | $4.84 | $5.18 | $4.81 | $4.87 | 1 328 992 |
| Apr 27, 2016 | $4.63 | $4.82 | $4.62 | $4.79 | 289 534 |
