NASDAQ:EZPW
EZCORP Stock Price (Quote)
$11.36
+0.290 (+2.62%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.61 | $11.52 | Friday, 26th Apr 2024 EZPW stock ended at $11.36. This is 2.62% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $11.14 to a day high of $11.40. |
| 90 days | $8.54 | $11.52 | |
| 52 weeks | $7.70 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $3.70 | $3.79 | $3.62 | $3.68 | 631 208 |
| Apr 11, 2016 | $3.83 | $4.00 | $3.66 | $3.70 | 447 867 |
| Apr 08, 2016 | $3.93 | $4.05 | $3.64 | $3.84 | 696 102 |
| Apr 07, 2016 | $3.40 | $4.05 | $3.39 | $4.03 | 989 099 |
| Apr 06, 2016 | $3.13 | $3.41 | $3.11 | $3.40 | 490 661 |
| Apr 05, 2016 | $3.20 | $3.21 | $3.07 | $3.14 | 309 907 |
| Apr 04, 2016 | $3.01 | $3.50 | $3.00 | $3.20 | 871 060 |
| Apr 01, 2016 | $2.95 | $3.02 | $2.94 | $2.98 | 270 925 |
| Mar 31, 2016 | $3.00 | $3.05 | $2.93 | $2.97 | 464 800 |
| Mar 30, 2016 | $3.01 | $3.05 | $2.99 | $3.03 | 132 437 |
| Mar 29, 2016 | $3.00 | $3.04 | $2.87 | $2.99 | 324 900 |
| Mar 28, 2016 | $2.96 | $3.05 | $2.88 | $3.04 | 276 300 |
| Mar 24, 2016 | $2.83 | $3.02 | $2.75 | $2.98 | 403 200 |
| Mar 23, 2016 | $2.95 | $2.96 | $2.81 | $2.82 | 242 500 |
| Mar 22, 2016 | $2.92 | $3.03 | $2.84 | $2.97 | 212 800 |
| Mar 21, 2016 | $2.97 | $2.98 | $2.78 | $2.96 | 257 500 |
| Mar 18, 2016 | $2.90 | $3.08 | $2.85 | $3.01 | 1 862 500 |
| Mar 17, 2016 | $2.78 | $2.90 | $2.77 | $2.88 | 201 000 |
| Mar 16, 2016 | $2.73 | $2.84 | $2.71 | $2.80 | 153 400 |
| Mar 15, 2016 | $2.93 | $2.97 | $2.68 | $2.75 | 184 000 |
| Mar 14, 2016 | $2.87 | $2.96 | $2.79 | $2.94 | 223 300 |
| Mar 11, 2016 | $2.90 | $2.96 | $2.75 | $2.89 | 410 800 |
| Mar 10, 2016 | $3.01 | $3.08 | $2.81 | $2.84 | 336 500 |
| Mar 09, 2016 | $3.00 | $3.07 | $2.95 | $3.02 | 523 300 |
| Mar 08, 2016 | $3.20 | $3.29 | $2.94 | $2.98 | 297 300 |
