EZCORP Inc. (EZPW)
NASDAQ: EZPW
· Real-Time Price · USD
18.76
0.37 (2.01%)
At close: Sep 26, 2025, 3:59 PM
18.89
0.69%
After-hours: Sep 26, 2025, 07:38 PM EDT
EZPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.51 | 18.89 | 18.48 | 18.76 | 18.76 | 2.01% | 1,204,260 |
| Sep 25, 2025 | 18.08 | 18.55 | 18.06 | 18.39 | 18.39 | 1.66% | 993,831 |
| Sep 24, 2025 | 17.99 | 18.23 | 17.95 | 18.09 | 18.09 | 0.72% | 568,136 |
| Sep 23, 2025 | 18.03 | 18.35 | 17.90 | 17.96 | 17.96 | -0.39% | 780,925 |
| Sep 22, 2025 | 17.64 | 18.34 | 17.45 | 18.03 | 18.03 | 1.75% | 819,650 |
| Sep 19, 2025 | 17.96 | 18.04 | 17.66 | 17.72 | 17.72 | -0.95% | 2,779,605 |
| Sep 18, 2025 | 17.03 | 17.90 | 17.02 | 17.89 | 17.89 | 4.80% | 1,560,000 |
| Sep 17, 2025 | 17.21 | 17.50 | 17.05 | 17.07 | 17.07 | -0.52% | 1,084,900 |
| Sep 16, 2025 | 17.25 | 17.34 | 17.05 | 17.16 | 17.16 | -0.64% | 557,950 |
| Sep 15, 2025 | 17.12 | 17.53 | 17.05 | 17.27 | 17.27 | 1.35% | 838,733 |
| Sep 12, 2025 | 16.94 | 17.16 | 16.80 | 17.04 | 17.04 | 0.29% | 385,125 |
| Sep 11, 2025 | 16.79 | 17.04 | 16.51 | 16.99 | 16.99 | 1.19% | 670,800 |
| Sep 10, 2025 | 17.11 | 17.26 | 16.64 | 16.79 | 16.79 | -1.52% | 531,745 |
| Sep 9, 2025 | 17.05 | 17.20 | 16.96 | 17.05 | 17.05 | -0.18% | 796,525 |
| Sep 8, 2025 | 16.83 | 17.23 | 16.74 | 17.08 | 17.08 | 2.09% | 957,929 |
| Sep 5, 2025 | 16.91 | 16.93 | 16.66 | 16.73 | 16.73 | -1.01% | 554,013 |
| 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 |