EZCORP Inc. (EZPW)
NASDAQ: EZPW
· Real-Time Price · USD
15.90
-0.05 (-0.31%)
At close: Aug 14, 2025, 3:59 PM
15.90
-0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
EZPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.88 | 16.04 | 15.76 | 15.90 | 15.90 | -0.31% | 545,538 |
| 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 |
| Aug 7, 2025 | 15.48 | 15.49 | 15.12 | 15.28 | 15.28 | -0.52% | 665,538 |
| Aug 6, 2025 | 14.86 | 15.39 | 14.81 | 15.36 | 15.36 | 4.63% | 1,211,300 |
| Aug 5, 2025 | 14.78 | 14.81 | 14.55 | 14.68 | 14.68 | -0.41% | 696,153 |
| Aug 4, 2025 | 13.96 | 14.78 | 13.96 | 14.74 | 14.74 | 5.51% | 1,606,916 |
| Aug 1, 2025 | 14.21 | 14.28 | 13.74 | 13.97 | 13.97 | -2.44% | 1,028,059 |
| Jul 31, 2025 | 14.32 | 15.22 | 14.21 | 14.32 | 14.32 | 7.51% | 1,451,900 |
| Jul 30, 2025 | 13.17 | 13.67 | 13.16 | 13.32 | 13.32 | 1.45% | 1,275,300 |
| Jul 29, 2025 | 13.38 | 13.45 | 13.08 | 13.13 | 13.13 | -1.35% | 433,300 |
| Jul 28, 2025 | 13.36 | 13.51 | 13.28 | 13.31 | 13.31 | -0.60% | 560,915 |
| Jul 25, 2025 | 13.54 | 13.69 | 13.38 | 13.39 | 13.39 | -0.81% | 392,945 |
| Jul 24, 2025 | 14.20 | 14.23 | 13.37 | 13.50 | 13.50 | -5.26% | 768,579 |
| Jul 23, 2025 | 13.98 | 14.29 | 13.92 | 14.25 | 14.25 | 2.30% | 444,331 |
| Jul 22, 2025 | 13.90 | 14.09 | 13.86 | 13.93 | 13.93 | 0.22% | 434,000 |
| Jul 21, 2025 | 13.98 | 14.03 | 13.81 | 13.90 | 13.90 | -0.57% | 463,624 |
| Jul 18, 2025 | 14.23 | 14.30 | 13.96 | 13.98 | 13.98 | -1.76% | 552,302 |