EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
20.14
+0.13 (0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
EZCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.95 | 20.16 | 19.84 | 20.14 | 20.14 | 0.65% | 621,297 |
| Dec 4, 2025 | 20.09 | 20.29 | 19.90 | 20.01 | 20.01 | -0.30% | 704,582 |
| Dec 3, 2025 | 20.12 | 20.13 | 19.82 | 20.07 | 20.07 | -0.25% | 592,318 |
| Dec 2, 2025 | 19.35 | 20.16 | 19.19 | 20.12 | 20.12 | 3.98% | 1,649,444 |
| Dec 1, 2025 | 19.08 | 19.39 | 19.02 | 19.35 | 19.35 | 0.36% | 699,591 |
| Nov 28, 2025 | 19.10 | 19.44 | 19.06 | 19.28 | 19.28 | 1.21% | 331,385 |
| Nov 26, 2025 | 18.56 | 19.16 | 18.46 | 19.05 | 19.05 | 3.08% | 911,038 |
| Nov 25, 2025 | 18.10 | 18.56 | 17.96 | 18.48 | 18.48 | 2.50% | 609,662 |
| Nov 24, 2025 | 17.92 | 18.19 | 17.68 | 18.03 | 18.03 | 1.07% | 910,304 |
| Nov 21, 2025 | 17.64 | 18.06 | 17.31 | 17.84 | 17.84 | 1.31% | 772,788 |
| Nov 20, 2025 | 18.05 | 18.17 | 17.47 | 17.61 | 17.61 | -1.62% | 904,723 |
| Nov 19, 2025 | 17.94 | 18.06 | 17.73 | 17.90 | 17.90 | 0.06% | 607,848 |
| Nov 18, 2025 | 17.93 | 18.15 | 17.78 | 17.89 | 17.89 | -0.11% | 578,876 |
| Nov 17, 2025 | 17.75 | 18.48 | 17.75 | 17.91 | 17.91 | 0.90% | 766,475 |
| Nov 14, 2025 | 17.02 | 17.98 | 16.50 | 17.75 | 17.75 | 1.95% | 1,033,328 |
| Nov 13, 2025 | 18.00 | 18.00 | 17.37 | 17.41 | 17.41 | -3.28% | 696,655 |
| Nov 12, 2025 | 17.82 | 18.02 | 17.71 | 18.00 | 18.00 | 1.01% | 589,380 |
| Nov 11, 2025 | 17.73 | 17.84 | 17.59 | 17.82 | 17.82 | -0.11% | 379,906 |
| Nov 10, 2025 | 17.75 | 18.12 | 17.75 | 17.84 | 17.84 | 0.79% | 533,156 |
| Nov 7, 2025 | 17.54 | 17.73 | 17.36 | 17.70 | 17.70 | 0.51% | 495,276 |
| Nov 6, 2025 | 18.00 | 18.15 | 17.59 | 17.61 | 17.61 | -2.17% | 439,025 |
| Nov 5, 2025 | 17.56 | 18.12 | 17.55 | 18.00 | 18.00 | 1.81% | 372,274 |
| Nov 4, 2025 | 17.91 | 18.11 | 17.67 | 17.68 | 17.68 | -2.54% | 483,082 |
| Nov 3, 2025 | 18.52 | 18.55 | 17.90 | 18.14 | 18.14 | -0.60% | 848,323 |
| Oct 31, 2025 | 18.17 | 18.43 | 17.98 | 18.25 | 18.25 | 0.77% | 813,139 |
| Oct 30, 2025 | 17.66 | 18.33 | 17.66 | 18.11 | 18.11 | 3.90% | 641,987 |
| Oct 29, 2025 | 17.75 | 17.96 | 17.32 | 17.43 | 17.43 | -2.30% | 493,908 |
| Oct 28, 2025 | 18.06 | 18.06 | 17.51 | 17.84 | 17.84 | -1.38% | 539,006 |
| Oct 27, 2025 | 18.32 | 18.35 | 17.96 | 18.09 | 18.09 | -0.39% | 406,686 |
| Oct 24, 2025 | 18.33 | 18.43 | 18.10 | 18.16 | 18.16 | 0.33% | 322,274 |
| Oct 23, 2025 | 17.84 | 18.17 | 17.80 | 18.10 | 18.10 | 2.43% | 391,155 |
| Oct 22, 2025 | 17.54 | 17.73 | 17.32 | 17.67 | 17.67 | 0.34% | 589,374 |
| Oct 21, 2025 | 18.71 | 18.79 | 17.56 | 17.61 | 17.61 | -6.08% | 1,385,613 |
| Oct 20, 2025 | 18.82 | 18.95 | 18.60 | 18.75 | 18.75 | 1.08% | 435,290 |
| Oct 17, 2025 | 18.59 | 18.83 | 18.37 | 18.55 | 18.55 | -0.86% | 545,184 |
| Oct 16, 2025 | 18.96 | 19.13 | 18.61 | 18.71 | 18.71 | -1.53% | 672,539 |
| Oct 15, 2025 | 19.40 | 19.44 | 18.84 | 19.00 | 19.00 | -1.61% | 4,028,230 |
| Oct 14, 2025 | 18.86 | 19.41 | 18.71 | 19.31 | 19.31 | 1.79% | 586,841 |
| Oct 13, 2025 | 18.76 | 19.00 | 18.51 | 18.97 | 18.97 | 2.60% | 455,282 |
| Oct 10, 2025 | 18.96 | 19.07 | 18.42 | 18.49 | 18.49 | -1.81% | 691,896 |
| Oct 9, 2025 | 19.09 | 19.25 | 18.73 | 18.83 | 18.83 | -0.63% | 705,140 |
| Oct 8, 2025 | 18.98 | 19.05 | 18.72 | 18.95 | 18.95 | 0.53% | 659,292 |
| Oct 7, 2025 | 18.69 | 18.88 | 18.58 | 18.85 | 18.85 | 1.45% | 626,958 |
| Oct 6, 2025 | 18.58 | 19.04 | 18.44 | 18.58 | 18.58 | 2.20% | 784,162 |
| Oct 3, 2025 | 18.18 | 18.55 | 18.10 | 18.18 | 18.18 | 0.33% | 1,013,487 |
| Oct 2, 2025 | 18.05 | 18.16 | 17.61 | 18.12 | 18.12 | -0.06% | 623,706 |
| Oct 1, 2025 | 18.88 | 19.01 | 18.07 | 18.13 | 18.13 | -4.78% | 1,360,170 |
| Sep 30, 2025 | 19.10 | 19.24 | 18.86 | 19.04 | 19.04 | -0.57% | 945,889 |
| Sep 29, 2025 | 19.18 | 19.21 | 18.83 | 19.15 | 19.15 | 2.08% | 1,203,178 |
| Sep 26, 2025 | 18.51 | 18.89 | 18.48 | 18.76 | 18.76 | 2.01% | 1,204,820 |
| Sep 25, 2025 | 18.08 | 18.55 | 18.06 | 18.39 | 18.39 | 1.66% | 993,831 |
| Sep 24, 2025 | 17.99 | 18.23 | 17.96 | 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 | 17.03 | 17.89 | 17.89 | 4.80% | 1,559,960 |
| Sep 17, 2025 | 17.21 | 17.50 | 17.05 | 17.07 | 17.07 | -0.52% | 1,084,877 |
| 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% | 670,788 |
| 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 |
| Aug 28, 2025 | 16.37 | 16.65 | 16.36 | 16.52 | 16.52 | 0.73% | 414,057 |
| Aug 27, 2025 | 16.50 | 16.66 | 16.32 | 16.40 | 16.40 | -0.79% | 437,794 |
| Aug 26, 2025 | 16.24 | 16.64 | 16.20 | 16.53 | 16.53 | 1.91% | 518,679 |
| Aug 25, 2025 | 16.00 | 16.28 | 15.96 | 16.22 | 16.22 | 1.37% | 632,437 |
| Aug 22, 2025 | 15.97 | 16.07 | 15.79 | 16.00 | 16.00 | 0.95% | 546,461 |
| Aug 21, 2025 | 15.64 | 15.89 | 15.62 | 15.85 | 15.85 | 1.34% | 457,182 |
| Aug 20, 2025 | 15.51 | 15.73 | 15.42 | 15.64 | 15.64 | 0.45% | 602,717 |
| Aug 19, 2025 | 15.92 | 15.94 | 15.54 | 15.57 | 15.57 | -2.50% | 744,485 |
| Aug 18, 2025 | 16.10 | 16.34 | 15.95 | 15.97 | 15.97 | -0.62% | 706,743 |
| Aug 15, 2025 | 15.90 | 16.08 | 15.68 | 16.07 | 16.07 | 1.07% | 1,023,568 |
| Aug 14, 2025 | 15.88 | 16.04 | 15.76 | 15.90 | 15.90 | -0.31% | 546,913 |
| 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 | - | 589,664 |
| 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% | 1,211,283 |
| 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% | 1,451,852 |
| Jul 30, 2025 | 13.17 | 13.67 | 13.16 | 13.32 | 13.32 | 1.45% | 1,275,252 |
| Jul 29, 2025 | 13.38 | 13.45 | 13.08 | 13.13 | 13.13 | -1.35% | 433,295 |
| 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% | 433,991 |
| 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 |
| Jul 17, 2025 | 14.31 | 14.37 | 14.06 | 14.23 | 14.23 | 0.07% | 851,587 |