EZCORP Inc. (EZPW)
14.67
-0.33 (-2.20%)
At close: Mar 28, 2025, 3:59 PM
14.75
0.56%
Pre-market: Mar 31, 2025, 04:21 AM EDT
EZCORP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.04 | 15.04 | 14.32 | 14.68 | -0.32 | -2.13% | 723,750 |
| Mar 27, 2025 | 14.99 | 15.35 | 14.93 | 15.00 | 0.01 | 0.07% | 785,621 |
| Mar 26, 2025 | 14.92 | 15.29 | 14.85 | 14.99 | 0.11 | 0.74% | 915,700 |
| Mar 25, 2025 | 14.90 | 15.00 | 14.62 | 14.88 | -0.01 | -0.07% | 775,105 |
| Mar 24, 2025 | 14.36 | 14.94 | 14.28 | 14.89 | 0.64 | 4.49% | 1,189,333 |
| Mar 21, 2025 | 13.88 | 14.36 | 13.77 | 14.25 | 0.37 | 2.67% | 1,526,300 |
| Mar 20, 2025 | 14.10 | 14.16 | 13.88 | 13.88 | -0.32 | -2.25% | 468,100 |
| Mar 19, 2025 | 13.94 | 14.32 | 13.89 | 14.20 | 0.25 | 1.79% | 385,568 |
| Mar 18, 2025 | 13.74 | 14.04 | 13.74 | 13.95 | 0.14 | 1.01% | 344,141 |
| Mar 17, 2025 | 14.12 | 14.19 | 13.62 | 13.81 | 0.36 | 2.68% | 418,121 |
| Mar 14, 2025 | 13.20 | 13.54 | 13.20 | 13.45 | 0.31 | 2.36% | 504,200 |
| Mar 13, 2025 | 13.35 | 13.46 | 13.14 | 13.14 | -0.22 | -1.65% | 415,554 |
| Mar 12, 2025 | 13.55 | 13.57 | 13.28 | 13.36 | -0.10 | -0.74% | 425,000 |
| Mar 11, 2025 | 13.09 | 13.57 | 13.09 | 13.46 | 0.28 | 2.12% | 526,800 |
| Mar 10, 2025 | 13.23 | 13.53 | 13.12 | 13.18 | -0.16 | -1.20% | 539,427 |
| Mar 7, 2025 | 13.26 | 13.49 | 13.16 | 13.34 | 0.00 | 0.00% | 488,300 |
| Mar 6, 2025 | 13.24 | 13.55 | 13.19 | 13.34 | 0.05 | 0.38% | 559,000 |
| Mar 5, 2025 | 13.28 | 13.36 | 13.17 | 13.29 | 0.01 | 0.08% | 666,424 |
| Mar 4, 2025 | 13.39 | 13.50 | 13.25 | 13.28 | -0.26 | -1.92% | 685,340 |
| Mar 3, 2025 | 13.75 | 13.85 | 13.50 | 13.54 | -0.22 | -1.60% | 615,300 |
| Feb 28, 2025 | 13.49 | 13.76 | 13.40 | 13.76 | 0.24 | 1.78% | 632,700 |
| Feb 27, 2025 | 13.42 | 13.71 | 13.34 | 13.52 | 0.11 | 0.82% | 366,728 |
| Feb 26, 2025 | 13.54 | 13.63 | 13.38 | 13.41 | -0.14 | -1.03% | 425,500 |
| Feb 25, 2025 | 13.43 | 13.58 | 13.16 | 13.55 | 0.15 | 1.12% | 340,955 |
| Feb 24, 2025 | 13.55 | 13.56 | 13.25 | 13.40 | -0.20 | -1.47% | 531,500 |
| Feb 21, 2025 | 13.82 | 13.93 | 13.49 | 13.60 | -0.24 | -1.73% | 728,600 |
| Feb 20, 2025 | 14.08 | 14.09 | 13.78 | 13.84 | -0.27 | -1.91% | 757,600 |
| Feb 19, 2025 | 14.11 | 14.41 | 14.00 | 14.11 | 0.11 | 0.79% | 360,700 |
| Feb 18, 2025 | 14.08 | 14.23 | 13.98 | 14.00 | -0.05 | -0.36% | 675,105 |
| Feb 14, 2025 | 14.35 | 14.50 | 14.01 | 14.05 | -0.33 | -2.29% | 415,485 |
| Feb 13, 2025 | 14.02 | 14.45 | 13.94 | 14.38 | 0.48 | 3.45% | 683,115 |
| Feb 12, 2025 | 13.99 | 14.10 | 13.70 | 13.90 | -0.06 | -0.43% | 732,100 |
| Feb 11, 2025 | 13.51 | 14.07 | 13.49 | 13.96 | 0.55 | 4.10% | 1,094,511 |
| Feb 10, 2025 | 13.41 | 13.51 | 13.06 | 13.41 | -0.02 | -0.15% | 850,800 |
| Feb 7, 2025 | 12.48 | 13.56 | 12.44 | 13.43 | 1.07 | 8.66% | 1,771,816 |
| Feb 6, 2025 | 12.70 | 12.85 | 12.20 | 12.36 | 0.12 | 0.98% | 1,547,122 |
| Feb 5, 2025 | 12.07 | 12.41 | 12.06 | 12.24 | 0.17 | 1.41% | 1,247,281 |
| Feb 4, 2025 | 11.93 | 12.15 | 11.83 | 12.07 | 0.14 | 1.17% | 609,821 |
| Feb 3, 2025 | 11.70 | 12.02 | 11.60 | 11.93 | -0.08 | -0.67% | 705,047 |
| Jan 31, 2025 | 12.30 | 12.33 | 11.86 | 12.01 | -0.22 | -1.80% | 681,500 |
| Jan 30, 2025 | 12.61 | 12.62 | 12.19 | 12.23 | -0.19 | -1.53% | 702,000 |
| Jan 29, 2025 | 12.41 | 12.55 | 12.32 | 12.42 | -0.06 | -0.48% | 509,848 |
| Jan 28, 2025 | 12.29 | 12.50 | 12.27 | 12.48 | 0.12 | 0.97% | 316,038 |
| Jan 27, 2025 | 12.50 | 12.65 | 12.33 | 12.36 | -0.10 | -0.80% | 373,600 |
| Jan 24, 2025 | 12.38 | 12.47 | 12.27 | 12.46 | 0.06 | 0.48% | 229,059 |
| Jan 23, 2025 | 12.40 | 12.51 | 12.29 | 12.40 | 0.00 | 0.00% | 185,300 |
| Jan 22, 2025 | 12.51 | 12.76 | 12.33 | 12.40 | -0.07 | -0.56% | 294,500 |
| Jan 21, 2025 | 12.30 | 12.51 | 12.30 | 12.47 | 0.17 | 1.38% | 444,205 |
| Jan 17, 2025 | 12.24 | 12.46 | 12.24 | 12.30 | 0.06 | 0.49% | 269,906 |
| Jan 16, 2025 | 12.19 | 12.26 | 12.08 | 12.24 | 0.10 | 0.82% | 293,300 |