NASDAQ:EZPW
EZCORP Stock Price (Quote)
$10.82
-0.0300 (-0.276%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.29 | $11.40 | Monday, 15th Apr 2024 EZPW stock ended at $10.82. This is 0.276% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $10.74 to a day high of $11.10. |
| 90 days | $8.20 | $11.40 | |
| 52 weeks | $7.70 | $11.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-28 | $8.14 | $8.22 | $8.09 | $8.13 | 595 644 |
| 2023-06-27 | $8.26 | $8.38 | $8.03 | $8.11 | 864 235 |
| 2023-06-26 | $8.70 | $8.80 | $8.24 | $8.25 | 1 315 132 |
| 2023-06-23 | $8.57 | $8.87 | $8.51 | $8.68 | 6 532 324 |
| 2023-06-22 | $8.27 | $8.77 | $8.25 | $8.65 | 1 474 468 |
| 2023-06-21 | $8.21 | $8.38 | $8.21 | $8.30 | 1 403 985 |
| 2023-06-20 | $8.29 | $8.38 | $8.24 | $8.26 | 662 425 |
| 2023-06-16 | $8.57 | $8.57 | $8.29 | $8.34 | 989 017 |
| 2023-06-15 | $8.57 | $8.57 | $8.43 | $8.50 | 680 132 |
| 2023-06-14 | $8.72 | $8.79 | $8.60 | $8.61 | 465 439 |
| 2023-06-13 | $8.67 | $8.77 | $8.58 | $8.72 | 490 552 |
| 2023-06-12 | $8.57 | $8.70 | $8.55 | $8.66 | 560 850 |
| 2023-06-09 | $8.76 | $8.79 | $8.59 | $8.60 | 361 895 |
| 2023-06-08 | $8.80 | $8.88 | $8.57 | $8.79 | 569 256 |
| 2023-06-07 | $8.61 | $8.75 | $8.52 | $8.71 | 1 204 378 |
| 2023-06-06 | $8.34 | $8.54 | $8.29 | $8.53 | 765 889 |
| 2023-06-05 | $8.46 | $8.45 | $8.25 | $8.36 | 557 468 |
| 2023-06-02 | $8.38 | $8.51 | $8.32 | $8.46 | 424 313 |
| 2023-06-01 | $8.33 | $8.47 | $8.25 | $8.29 | 511 982 |
| 2023-05-31 | $8.58 | $8.67 | $8.26 | $8.34 | 636 251 |
| 2023-05-30 | $8.32 | $8.63 | $8.24 | $8.58 | 1 155 293 |
| 2023-05-26 | $8.30 | $8.50 | $8.24 | $8.26 | 601 829 |
| 2023-05-25 | $8.45 | $8.55 | $8.45 | $8.48 | 372 090 |
| 2023-05-24 | $8.67 | $8.72 | $8.47 | $8.48 | 351 530 |
| 2023-05-23 | $8.74 | $8.75 | $8.65 | $8.72 | 363 967 |
