NasdaqGS - Nasdaq Real Time Price USD

EZCORP, Inc. (EZPW)

13.40
+0.26
+(1.98%)
At close: May 23 at 4:00:00 PM EDT
13.20
-0.20
(-1.49%)
After hours: May 23 at 6:58:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.1113.5112.9513.4013.40841,900
May 22, 202513.4113.4813.1213.1413.14914,300
May 21, 202513.6913.7313.4113.4313.43769,700
May 20, 202513.8513.8813.6513.7113.71638,900
May 19, 202513.9013.9913.8213.9013.90665,300
May 16, 202513.7314.0513.7313.9613.961,175,500
May 15, 202513.9614.0813.5813.6913.692,580,400
May 14, 202514.1514.2813.9013.9813.983,048,100
May 13, 202514.5214.6514.0614.1714.171,530,300
May 12, 202515.0515.0514.5614.5914.591,364,300
May 9, 202514.8914.9814.7014.8414.84631,600
May 8, 202514.7014.8614.5314.8014.801,131,300
May 7, 202514.8314.8614.6214.6614.66720,300
May 6, 202515.3815.4014.7214.7414.741,420,600
May 5, 202515.6715.8015.3415.5015.501,940,200
May 2, 202515.5415.8315.2915.6515.651,912,600
May 1, 202516.4116.4815.3815.6715.672,864,100
Apr 30, 202515.9816.4115.8516.3716.372,911,000
Apr 29, 202516.1416.3015.8715.9315.933,687,100
Apr 28, 202516.3816.5016.2716.3016.302,146,300
Apr 25, 202516.3716.6016.2716.3216.325,025,100
Apr 24, 202516.1016.4916.0416.3816.382,124,300
Apr 23, 202516.1016.2515.9116.0216.021,176,300
Apr 22, 202516.0216.1115.8216.0516.051,314,800
Apr 21, 202515.9316.1215.5515.7615.764,173,800
Apr 17, 202515.8116.0115.8015.9315.931,171,000
Apr 16, 202515.7616.0615.7215.8015.801,292,100
Apr 15, 202515.6215.9215.6215.7615.761,111,300
Apr 14, 202515.8315.8915.5515.5915.59947,800
Apr 11, 202515.5715.7615.2515.6615.661,044,400
Apr 10, 202515.0515.6315.0015.4915.491,565,400
Apr 9, 202515.1415.7715.0615.1315.131,851,800
Apr 8, 202516.1316.1315.1415.2515.251,333,600
Apr 7, 202515.1315.8914.6715.5015.501,981,300
Apr 4, 202515.7015.9015.1915.2315.232,731,500
Apr 3, 202515.0915.9115.0415.7815.781,768,300
Apr 2, 202515.5115.7715.2515.3215.324,012,700
Apr 1, 202514.7216.3514.6715.5215.525,944,000
Mar 31, 202514.1614.9714.1014.7214.72924,700
Mar 28, 202515.0415.0414.3214.6814.68723,900
Mar 27, 202514.9915.3514.9315.0015.00785,200
Mar 26, 202514.9215.2914.8514.9914.99915,700
Mar 25, 202514.9015.0014.6214.8814.88775,100
Mar 24, 202514.3614.9414.2814.8914.891,188,900
Mar 21, 202513.8814.3613.7714.2514.251,526,300
Mar 20, 202514.1014.1613.8813.8813.88468,100
Mar 19, 202513.9414.3213.8914.2014.20385,500
Mar 18, 202513.7414.0413.7413.9513.95343,800
Mar 17, 202514.1214.1913.6213.8113.81418,100
Mar 14, 202513.2013.5413.2013.4513.45504,200
Mar 13, 202513.3513.4613.1413.1413.14415,500
Mar 12, 202513.5513.5713.2813.3613.36425,000
Mar 11, 202513.0913.5713.0913.4613.46526,800
Mar 10, 202513.2313.5313.1213.1813.18539,400
Mar 7, 202513.2613.4913.1613.3413.34488,300
Mar 6, 202513.2413.5513.1913.3413.34559,000
Mar 5, 202513.2813.3613.1713.2913.29666,400
Mar 4, 202513.3913.5013.2513.2813.28685,300
Mar 3, 202513.7513.8513.5013.5413.54615,300
Feb 28, 202513.4913.7613.4013.7613.76632,700
Feb 27, 202513.4213.7113.3413.5213.52366,700
Feb 26, 202513.5413.6313.3813.4113.41425,500
Feb 25, 202513.4313.5813.1613.5513.55340,800
Feb 24, 202513.5513.5613.2513.4013.40531,500
Feb 21, 202513.8213.9313.4913.6013.60728,600
Feb 20, 202514.0814.0913.7813.8413.84757,600
Feb 19, 202514.1114.4114.0014.1114.11360,700
Feb 18, 202514.0814.2313.9814.0014.00674,700
Feb 14, 202514.3514.5014.0114.0514.05415,400
Feb 13, 202514.0214.4513.9414.3814.38683,100
Feb 12, 202513.9914.1013.7013.9013.90732,100
Feb 11, 202513.5114.0713.4913.9613.961,094,400
Feb 10, 202513.4113.5113.0613.4113.41850,800
Feb 7, 202512.4813.5612.4413.4313.431,771,800
Feb 6, 202512.7012.8512.2012.3612.361,547,100
Feb 5, 202512.0712.4112.0612.2412.241,244,300
Feb 4, 202511.9312.1511.8312.0712.07609,800
Feb 3, 202511.7012.0211.6011.9311.93705,000
Jan 31, 202512.3012.3311.8612.0112.01681,500
Jan 30, 202512.6112.6212.1912.2312.23702,000
Jan 29, 202512.4112.5512.3212.4212.42509,800
Jan 28, 202512.2912.5012.2712.4812.48316,000
Jan 27, 202512.5012.6512.3312.3612.36373,600
Jan 24, 202512.3812.4712.2712.4612.46228,900
Jan 23, 202512.4012.5112.2912.4012.40185,300
Jan 22, 202512.5112.7612.3312.4012.40294,500
Jan 21, 202512.3012.5112.3012.4712.47444,200
Jan 17, 202512.2412.4612.2412.3012.30269,900
Jan 16, 202512.1912.2612.0812.2412.24293,300
Jan 15, 202512.2212.2912.0612.1412.14596,400
Jan 14, 202512.2012.4512.0112.1312.13815,100
Jan 13, 202511.8112.3611.7512.1712.17495,500
Jan 10, 202511.8511.8811.6911.8211.82283,300
Jan 8, 202512.1212.1511.8611.8911.89291,800
Jan 7, 202512.1012.1711.9612.1612.16763,100
Jan 6, 202512.2012.2812.0512.1012.10250,600
Jan 3, 202512.1712.2012.0312.1212.12399,300
Jan 2, 202512.2212.2912.1112.1212.12244,800
Dec 31, 202412.2412.4012.2012.2212.22314,100
Dec 30, 202412.2312.3912.0312.2612.26297,100
Dec 27, 202412.3012.4112.1512.3312.33290,400
Dec 26, 202411.8212.3111.7812.2912.29271,400
Dec 24, 202411.7411.9011.7111.8811.88170,700
Dec 23, 202411.7811.8411.6611.7411.74326,400
Dec 20, 202411.6511.8511.5811.7811.781,333,000
Dec 19, 202411.8111.8711.5611.7411.74523,200
Dec 18, 202412.0712.1911.6811.7011.70313,300
Dec 17, 202411.9912.0711.8812.0012.00353,000
Dec 16, 202412.2012.4311.9511.9911.99317,300
Dec 13, 202412.3412.3412.0712.2012.20273,600
Dec 12, 202412.3012.4612.2412.2812.28258,900
Dec 11, 202412.2512.3612.1112.3012.30450,900
Dec 10, 202412.0812.2212.0312.1712.17867,800
Dec 9, 202412.2112.3912.0912.1112.11295,200
Dec 6, 202412.6112.6112.1212.2612.26545,900
Dec 5, 202412.6412.7312.4112.5112.51447,300
Dec 4, 202412.5812.7412.4412.6412.64274,300
Dec 3, 202412.5912.6212.4612.5712.57229,200
Dec 2, 202412.8012.8012.4712.6512.65424,000
Nov 29, 202412.7312.8212.6012.8012.80234,500
Nov 27, 202412.5812.7612.5812.6512.65511,600
Nov 26, 202412.5612.5612.3412.5412.54455,200
Nov 25, 202412.7112.8512.5912.6212.62676,900
Nov 22, 202412.1212.6412.1212.6012.601,526,000
Nov 21, 202412.0712.1811.9912.0912.09402,100
Nov 20, 202412.0012.3811.9712.0912.09552,800
Nov 19, 202411.9512.0811.8412.0412.04764,200
Nov 18, 202411.9912.1111.9212.0612.06510,800
Nov 15, 202411.9512.0311.5411.9211.92759,000
Nov 14, 202411.5512.1911.0912.0212.021,010,200
Nov 13, 202411.8112.0911.7611.8511.85566,600
Nov 12, 202411.7311.8611.6911.7711.77244,100
Nov 11, 202411.8412.0311.7611.7711.77314,900
Nov 8, 202411.7011.7911.6411.7211.72324,900
Nov 7, 202411.7911.7911.6211.7011.70524,000
Nov 6, 202411.8611.9111.5711.8011.80457,300
Nov 5, 202411.5211.7511.4811.4911.49343,500
Nov 4, 202411.4811.6411.4311.5311.53358,800
Nov 1, 202411.6211.7611.3611.5611.56466,700
Oct 31, 202411.6411.6411.3711.4911.49516,900
Oct 30, 202411.7311.8611.5911.6511.65270,700
Oct 29, 202411.8811.9111.6311.7511.75547,600
Oct 28, 202411.6211.8811.5011.8711.871,116,900
Oct 25, 202411.4711.5911.3611.5711.57311,400
Oct 24, 202411.5811.7011.4011.4211.42482,900
Oct 23, 202411.7011.8611.4211.5511.55513,100
Oct 22, 202411.4811.7411.4511.7111.71357,400
Oct 21, 202411.6311.6911.4811.4911.49282,100
Oct 18, 202411.7811.8811.5911.6011.60332,200
Oct 17, 202411.6811.9311.5811.8011.80312,300
Oct 16, 202411.2411.7711.2411.6511.65408,800
Oct 15, 202411.3011.5911.2611.4411.441,251,100
Oct 14, 202411.3511.3511.1911.2611.26412,500
Oct 11, 202411.4311.5411.3311.3411.34263,100
Oct 10, 202411.2811.3811.2011.3811.38349,000
Oct 9, 202411.2411.3111.1311.2611.26423,500
Oct 8, 202411.3311.3311.0211.1811.18594,500
Oct 7, 202411.5011.5011.2111.3311.33392,000
Oct 4, 202411.1011.4911.1011.4011.40407,700
Oct 3, 202411.1011.1210.8610.9510.95342,100
Oct 2, 202411.2611.3110.8911.1011.10440,700
Oct 1, 202411.2111.3211.1611.2311.23733,700
Sep 30, 202410.8311.3010.8311.2111.21967,000
Sep 27, 202410.7310.9010.6910.8210.82387,900
Sep 26, 202410.6610.7510.5610.6810.68315,500
Sep 25, 202410.8010.8010.6010.6410.64499,500
Sep 24, 202410.9110.9410.6310.7310.73539,300
Sep 23, 202410.8011.0510.7811.0211.02332,900
Sep 20, 202410.8410.9810.7610.7710.77782,700
Sep 19, 202410.9710.9810.8010.8510.85339,000
Sep 18, 202411.1911.1910.8810.9110.91294,900
Sep 17, 202410.8111.1810.8111.1711.17517,100
Sep 16, 202411.0011.1210.7810.8010.80378,200
Sep 13, 202410.9811.1610.9711.0011.00492,300
Sep 12, 202410.9711.1610.9210.9710.97414,600
Sep 11, 202411.0911.1010.8210.8810.88399,400
Sep 10, 202411.2211.3310.9311.1011.10468,500
Sep 9, 202411.5311.6011.1811.1911.19562,200
Sep 6, 202411.8411.9511.4811.5311.53689,500
Sep 5, 202411.8912.0011.6511.8711.87742,600
Sep 4, 202411.8812.0311.8211.8911.89258,500
Sep 3, 202412.1212.2111.9011.9111.91352,800
Aug 30, 202411.8312.2311.8312.2212.22454,900
Aug 29, 202411.7911.8611.6811.8011.80487,200
Aug 28, 202411.6711.8411.6711.7611.76418,800
Aug 27, 202411.7511.9511.6711.7611.76272,500
Aug 26, 202411.9312.0011.7711.8011.80264,500
Aug 23, 202411.7111.8611.6211.8511.85527,400
Aug 22, 202411.6911.8211.5711.7511.75181,300
Aug 21, 202411.7412.0111.6111.7011.70353,400
Aug 20, 202411.9712.0011.6911.7311.73509,500
Aug 19, 202411.8212.0111.6512.0012.00594,600
Aug 16, 202411.4311.8111.4011.8011.80957,900
Aug 15, 202411.4911.5811.3511.4011.40333,800
Aug 14, 202411.6911.7111.3111.3511.35384,000
Aug 13, 202411.5011.7511.4211.5911.59565,300
Aug 12, 202411.5711.5811.4411.4811.48610,000
Aug 9, 202411.5211.5911.4011.4211.42523,900
Aug 8, 202411.3211.6611.2911.3411.34739,100
Aug 7, 202410.9011.2710.8911.2111.21510,300
Aug 6, 202411.0511.2210.7910.8510.85498,200
Aug 5, 202410.9011.2710.6911.1411.14578,100
Aug 2, 202410.6411.4210.6111.0711.07947,600
Aug 1, 202410.5810.9410.3410.4910.49623,000
Jul 31, 202410.4610.6410.2610.4210.42406,400
Jul 30, 202410.1710.4310.1710.3810.38379,000
Jul 29, 202410.3110.3510.0310.1210.12416,600
Jul 26, 202410.4410.4410.1110.3210.32659,800
Jul 25, 202410.1310.4010.0710.3410.34557,100
Jul 24, 202410.0710.169.9810.0510.05431,800
Jul 23, 202410.0810.1710.0110.0810.08384,000
Jul 22, 202410.0010.119.9110.1010.10521,300
Jul 19, 202410.2510.259.9910.0010.00859,500
Jul 18, 202410.2510.3610.1410.2910.29480,800
Jul 17, 202410.2010.3710.1610.2510.25559,200
Jul 16, 202410.1310.3110.1310.2210.22261,200
Jul 15, 202410.2310.2610.1310.1310.13245,100
Jul 12, 202410.1510.2310.0610.1110.11390,700
Jul 11, 20249.8010.149.8010.1310.13349,800
Jul 10, 20249.759.909.719.819.81467,100
Jul 9, 202410.0310.039.659.719.71626,100
Jul 8, 202410.0910.149.919.999.99403,200
Jul 5, 202410.1510.2510.0110.0710.07299,000
Jul 3, 202410.3310.4010.1610.2510.25215,200
Jul 2, 202410.3410.4410.2610.3310.33553,900
Jul 1, 202410.5310.5710.3210.3410.34461,600
Jun 28, 202410.2710.4810.2210.4710.47314,000
Jun 27, 202410.3310.3510.1410.2210.22338,600
Jun 26, 202410.2210.4110.2210.3310.33421,200
Jun 25, 202410.3010.3510.1510.1510.15229,800
Jun 24, 202410.1010.3410.1010.2710.27560,500
Jun 21, 202410.1710.2610.0810.1110.111,038,300
Jun 20, 202410.3310.4610.1710.1810.18438,400
Jun 18, 202410.2010.4010.1710.3210.32409,400
Jun 17, 202410.0010.239.9010.2110.21369,300
Jun 14, 202410.1010.1910.0110.0310.03350,600
Jun 13, 202410.3210.3610.1510.1710.17403,600
Jun 12, 202410.2710.4110.2510.3010.30416,200
Jun 11, 202410.1910.2410.0610.2010.20420,000
Jun 10, 202410.4210.4510.0310.2710.27659,900
Jun 7, 202410.3710.5010.3610.4810.48348,100
Jun 6, 202410.3610.4810.3310.4210.42352,700
Jun 5, 202410.3210.4610.2310.3610.36248,200
Jun 4, 202410.2410.3810.2110.2510.25410,700
Jun 3, 202410.5610.5810.3010.3210.32314,700
May 31, 202410.3010.5610.2710.4910.49479,900
May 30, 202410.2310.4010.2110.2910.29383,900
May 29, 202410.2310.3310.1310.2010.20341,700
May 28, 202410.1710.3810.1710.2410.24555,200
May 24, 20249.9810.219.9810.2010.20374,600

Related Tickers

FCFS FirstCash Holdings, Inc.
127.50
+0.39%
 
OPFI OppFi Inc.
11.98
+2.13%
 
ATLC Atlanticus Holdings Corporation
47.42
-2.02%
 
ENVA Enova International, Inc.
90.69
-0.65%
 
FINV FinVolution Group
8.61
+2.38%
 
LX LexinFintech Holdings Ltd.
7.82
+1.16%
 
SYF Synchrony Financial
56.74
-1.25%
 
WRLD World Acceptance Corporation
143.45
+0.46%
 
GDOT Green Dot Corporation
9.05
-1.74%
 
NAVI Navient Corporation
13.25
+0.15%