EZCORP Inc. (EZPW)
NASDAQ: EZPW
· Real-Time Price · USD
16.73
-0.17 (-1.01%)
At close: Sep 05, 2025, 3:59 PM
16.81
0.48%
After-hours: Sep 05, 2025, 06:57 PM EDT
EZPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.91 | 16.93 | 16.66 | 16.73 | 16.73 | -1.01% | 452,450 |
| Sep 4, 2025 | 16.75 | 16.92 | 16.75 | 16.90 | 16.90 | 1.44% | 595,163 |
| Sep 3, 2025 | 16.66 | 16.87 | 16.50 | 16.66 | 16.66 | 0.06% | 607,043 |
| Sep 2, 2025 | 16.52 | 16.80 | 16.31 | 16.65 | 16.65 | -0.12% | 642,612 |
| Aug 29, 2025 | 16.63 | 16.67 | 16.44 | 16.67 | 16.67 | 0.91% | 402,608 |
| Aug 28, 2025 | 16.37 | 16.65 | 16.36 | 16.52 | 16.52 | 0.73% | 414,100 |
| Aug 27, 2025 | 16.50 | 16.66 | 16.32 | 16.40 | 16.40 | -0.79% | 437,800 |
| Aug 26, 2025 | 16.24 | 16.64 | 16.20 | 16.53 | 16.53 | 1.91% | 518,679 |
| Aug 25, 2025 | 16.00 | 16.28 | 15.96 | 16.22 | 16.22 | 1.37% | 632,437 |
| Aug 22, 2025 | 15.97 | 16.07 | 15.79 | 16.00 | 16.00 | 0.95% | 546,500 |
| Aug 21, 2025 | 15.64 | 15.89 | 15.62 | 15.85 | 15.85 | 1.34% | 457,200 |
| Aug 20, 2025 | 15.51 | 15.73 | 15.42 | 15.64 | 15.64 | 0.45% | 602,717 |
| Aug 19, 2025 | 15.92 | 15.94 | 15.54 | 15.57 | 15.57 | -2.50% | 744,500 |
| Aug 18, 2025 | 16.10 | 16.34 | 15.95 | 15.97 | 15.97 | -0.62% | 706,743 |
| Aug 15, 2025 | 15.90 | 16.08 | 15.68 | 16.07 | 16.07 | 1.07% | 1,023,568 |
| Aug 14, 2025 | 15.88 | 16.04 | 15.76 | 15.90 | 15.90 | -0.31% | 546,913 |
| Aug 13, 2025 | 15.97 | 16.17 | 15.82 | 15.95 | 15.95 | 0.82% | 723,183 |
| Aug 12, 2025 | 15.76 | 15.85 | 15.57 | 15.82 | 15.82 | 1.41% | 642,865 |
| Aug 11, 2025 | 15.30 | 15.69 | 15.22 | 15.60 | 15.60 | 2.09% | 693,004 |
| Aug 8, 2025 | 15.31 | 15.53 | 15.23 | 15.28 | 15.28 | 0.00% | 589,700 |