EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.05	15.05	14.56	14.59	14.59	-1.68%	1,364,362
May 9, 2025	14.89	14.98	14.70	14.84	14.84	0.27%	631,643
May 8, 2025	14.70	14.86	14.53	14.80	14.80	0.95%	1,131,464
May 7, 2025	14.83	14.86	14.62	14.66	14.66	-0.54%	721,665
May 6, 2025	15.38	15.40	14.72	14.74	14.74	-4.90%	1,420,605
May 5, 2025	15.67	15.80	15.34	15.50	15.50	-0.96%	1,940,173
May 2, 2025	15.54	15.83	15.29	15.65	15.65	-0.13%	1,912,622
May 1, 2025	16.41	16.48	15.38	15.67	15.67	-4.28%	2,864,109
Apr 30, 2025	15.98	16.41	15.85	16.37	16.37	2.76%	2,911,054
Apr 29, 2025	16.14	16.30	15.87	15.93	15.93	-2.27%	3,687,132
Apr 28, 2025	16.38	16.50	16.28	16.30	16.30	-0.12%	2,146,292
Apr 25, 2025	16.37	16.60	16.27	16.32	16.32	-0.37%	5,025,135
Apr 24, 2025	16.10	16.49	16.04	16.38	16.38	2.25%	2,124,409
Apr 23, 2025	16.10	16.25	15.91	16.02	16.02	-0.19%	1,176,270
Apr 22, 2025	16.02	16.11	15.82	16.05	16.05	1.84%	1,314,840
Apr 21, 2025	15.93	16.12	15.55	15.76	15.76	-1.07%	4,173,853
Apr 17, 2025	15.81	16.01	15.80	15.93	15.93	0.82%	1,171,501
Apr 16, 2025	15.76	16.06	15.72	15.80	15.80	0.25%	1,292,276
Apr 15, 2025	15.62	15.92	15.62	15.76	15.76	1.09%	1,111,405
Apr 14, 2025	15.83	15.89	15.55	15.59	15.59	-0.45%	947,814
Apr 11, 2025	15.57	15.76	15.25	15.66	15.66	1.10%	1,044,394
Apr 10, 2025	15.05	15.63	15.00	15.49	15.49	2.38%	1,565,541
Apr 9, 2025	15.14	15.77	15.06	15.13	15.13	-0.79%	1,851,829
Apr 8, 2025	16.13	16.13	15.14	15.25	15.25	-1.61%	1,333,588
Apr 7, 2025	15.13	15.89	14.67	15.50	15.50	1.77%	1,981,317
Apr 4, 2025	15.70	15.90	15.19	15.23	15.23	-3.49%	2,731,903
Apr 3, 2025	15.09	15.91	15.04	15.78	15.78	3.00%	1,768,295
Apr 2, 2025	15.51	15.77	15.25	15.32	15.32	-1.29%	4,012,672
Apr 1, 2025	14.72	16.35	14.67	15.52	15.52	5.43%	5,944,016
Mar 31, 2025	14.16	14.97	14.10	14.72	14.72	0.31%	925,041
Mar 28, 2025	15.04	15.04	14.32	14.68	14.68	-2.17%	723,972
Mar 27, 2025	14.99	15.35	14.93	15.00	15.00	0.07%	785,621
Mar 26, 2025	14.92	15.29	14.85	14.99	14.99	0.74%	915,692
Mar 25, 2025	14.90	15.00	14.62	14.88	14.88	-0.07%	775,105
Mar 24, 2025	14.36	14.94	14.28	14.89	14.89	4.49%	1,189,333
Mar 21, 2025	13.88	14.36	13.77	14.25	14.25	2.67%	1,526,263
Mar 20, 2025	14.10	14.16	13.88	13.88	13.88	-2.25%	468,093
Mar 19, 2025	13.94	14.32	13.89	14.20	14.20	1.79%	385,568
Mar 18, 2025	13.74	14.04	13.74	13.95	13.95	1.01%	344,141
Mar 17, 2025	14.12	14.19	13.62	13.81	13.81	2.68%	418,121
Mar 14, 2025	13.20	13.54	13.20	13.45	13.45	2.36%	504,186
Mar 13, 2025	13.35	13.46	13.14	13.14	13.14	-1.65%	415,554
Mar 12, 2025	13.55	13.57	13.28	13.36	13.36	-0.74%	424,977
Mar 11, 2025	13.09	13.57	13.09	13.46	13.46	2.12%	526,776
Mar 10, 2025	13.23	13.53	13.12	13.18	13.18	-1.20%	539,396
Mar 7, 2025	13.26	13.49	13.16	13.34	13.34	-	488,271
Mar 6, 2025	13.24	13.55	13.19	13.34	13.34	0.38%	558,960
Mar 5, 2025	13.28	13.36	13.17	13.29	13.29	0.08%	666,424
Mar 4, 2025	13.39	13.50	13.25	13.28	13.28	-1.92%	685,340
Mar 3, 2025	13.75	13.85	13.50	13.54	13.54	-1.60%	615,260