Skip to main content
EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
26.69
+1.36 (5.37%)
At close: Mar 9, 2026, 4:00 PM EDT
26.80
+0.11 (0.41%)
After-hours: Mar 9, 2026, 7:21 PM EDT

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9426.7124.5026.6926.695.37%973,302
Mar 6, 202624.6525.5724.3825.3325.330.72%1,083,919
Mar 5, 202626.3226.4625.0425.1525.15-4.95%966,693
Mar 4, 202626.8726.9326.3126.4626.46-0.53%742,185
Mar 3, 202626.5426.9026.0626.6026.60-2.10%606,166
Mar 2, 202626.0827.3025.9827.1727.172.41%898,389
Feb 27, 202626.3026.5926.0126.5326.530.49%866,952
Feb 26, 202625.9326.4825.7426.4026.401.81%585,796
Feb 25, 202625.7726.0925.3625.9325.931.97%595,398
Feb 24, 202625.0025.4424.6325.4325.431.23%917,326
Feb 23, 202625.5025.7424.8125.1225.12-0.99%850,854
Feb 20, 202625.2325.4224.7725.3725.370.40%1,721,710
Feb 19, 202625.1625.4224.9225.2725.270.56%793,215
Feb 18, 202624.7525.1724.4425.1325.131.41%1,659,767
Feb 17, 202624.3125.0724.2924.7824.781.93%1,061,420
Feb 13, 202624.2824.6323.7724.3124.31-0.12%692,243
Feb 12, 202625.1925.5024.2424.3424.34-2.13%951,806
Feb 11, 202624.9725.4024.5824.8724.870.53%1,100,484
Feb 10, 202625.0125.3624.5724.7424.74-1.75%1,824,565
Feb 9, 202626.2126.3525.0825.1825.18-1.76%1,989,568
Feb 6, 202623.7525.7723.4625.6325.6311.73%2,566,964
Feb 5, 202623.3823.4722.3422.9422.944.46%3,456,288
Feb 4, 202622.1522.2821.7121.9621.96-0.59%885,942
Feb 3, 202621.6322.1521.4522.0922.092.13%912,590
Feb 2, 202621.3821.9221.3121.6321.630.84%839,203
Jan 30, 202620.8221.4920.4021.4521.451.71%772,979
Jan 29, 202621.1321.2720.6621.0921.090.52%554,511
Jan 28, 202621.4321.5220.9420.9820.98-1.64%622,623
Jan 27, 202621.4421.5021.0521.3321.33-0.79%325,213
Jan 26, 202621.0921.5120.8721.5021.501.75%401,481
Jan 23, 202621.8622.0820.8621.1321.13-3.03%1,107,819
Jan 22, 202621.4421.9121.4321.7921.792.44%1,210,728
Jan 21, 202621.1021.4420.9321.2721.270.42%695,057
Jan 20, 202621.3921.8221.1821.1821.18-1.17%724,666
Jan 16, 202621.5721.7221.3421.4321.43-0.51%796,715
Jan 15, 202621.2521.6721.2521.5421.540.70%700,948
Jan 14, 202621.3221.5620.9021.3921.390.21%863,420
Jan 13, 202622.0322.1121.2521.3521.35-2.58%589,160
Jan 12, 202621.4521.9921.4421.9121.912.53%569,447
Jan 9, 202621.4621.8221.2921.3721.37-0.42%573,109
Jan 8, 202621.2321.7421.2221.4621.461.13%481,583
Jan 7, 202621.4921.9921.0621.2221.22-1.26%856,014
Jan 6, 202620.4021.7419.9721.4921.496.28%1,457,479
Jan 5, 202620.1120.6119.9020.2220.220.80%1,123,440
Jan 2, 202619.5720.0719.4420.0620.063.30%816,771
Dec 31, 202519.6619.7919.3619.4219.42-1.37%656,445
Dec 30, 202519.9019.9919.6819.6919.69-1.01%407,506
Dec 29, 202519.8319.9319.6319.8919.890.25%393,307
Dec 26, 202520.1720.2819.8219.8419.84-1.98%374,024
Dec 24, 202520.2120.5520.1620.2420.240.45%385,069
Dec 23, 202519.6320.3519.6320.1520.152.34%809,956
Dec 22, 202519.3819.9319.2419.6919.692.45%743,508
Dec 19, 202519.7919.8119.0919.2219.22-1.99%2,995,528
Dec 18, 202520.0320.0619.5619.6119.61-0.86%706,773
Dec 17, 202520.4720.4719.7619.7819.78-2.94%995,737
Dec 16, 202520.5920.7520.3220.3820.38-0.73%808,103
Dec 15, 202521.0421.0420.4420.5320.53-2.14%959,235
Dec 12, 202521.0121.2820.8120.9820.98-0.24%765,231
Dec 11, 202521.0421.4920.8921.0321.03-0.05%3,260,126
Dec 10, 202520.3821.0520.1921.0421.042.89%7,412,874
Dec 9, 202520.0720.5019.8620.4520.450.69%923,353
Dec 8, 202520.3920.8520.1020.3120.310.84%1,693,913
Dec 5, 202519.9520.1619.8420.1420.140.65%621,297
Dec 4, 202520.0920.2919.9020.0120.01-0.30%707,235
Dec 3, 202520.1220.1319.8220.0720.07-0.25%592,318
Dec 2, 202519.3520.1619.1920.1220.123.98%1,649,851
Dec 1, 202519.0819.3919.0219.3519.350.36%699,791
Nov 28, 202519.1019.4419.0619.2819.281.21%331,563
Nov 26, 202518.5619.1618.4619.0519.053.08%911,198
Nov 25, 202518.1018.5617.9618.4818.482.50%739,597
Nov 24, 202517.9218.1917.6818.0318.031.07%910,844
Nov 21, 202517.6418.0617.3117.8417.841.31%772,971
Nov 20, 202518.0518.1717.4717.6117.61-1.62%905,612
Nov 19, 202517.9418.0617.7317.9017.900.06%607,848
Nov 18, 202517.9318.1517.7817.8917.89-0.11%578,876
Nov 17, 202517.7518.4817.7517.9117.910.90%766,475
Nov 14, 202517.0217.9816.5017.7517.751.95%1,033,328
Nov 13, 202518.0018.0017.3717.4117.41-3.28%696,655
Nov 12, 202517.8218.0217.7118.0018.001.01%589,380
Nov 11, 202517.7317.8417.5917.8217.82-0.11%379,906
Nov 10, 202517.7518.1217.7517.8417.840.79%533,156
Nov 7, 202517.5417.7317.3617.7017.700.51%495,276
Nov 6, 202518.0018.1517.5917.6117.61-2.17%439,025
Nov 5, 202517.5618.1217.5518.0018.001.81%372,274
Nov 4, 202517.9118.1117.6717.6817.68-2.54%483,082
Nov 3, 202518.5218.5517.9018.1418.14-0.60%848,323
Oct 31, 202518.1718.4317.9818.2518.250.77%813,139
Oct 30, 202517.6618.3317.6618.1118.113.90%641,987
Oct 29, 202517.7517.9617.3217.4317.43-2.30%493,908
Oct 28, 202518.0618.0617.5117.8417.84-1.38%539,006
Oct 27, 202518.3218.3517.9618.0918.09-0.39%406,686
Oct 24, 202518.3318.4318.1018.1618.160.33%322,274
Oct 23, 202517.8418.1717.8018.1018.102.43%391,155
Oct 22, 202517.5417.7317.3217.6717.670.34%589,374
Oct 21, 202518.7118.7917.5617.6117.61-6.08%1,385,613
Oct 20, 202518.8218.9518.6018.7518.751.08%435,290
Oct 17, 202518.5918.8318.3718.5518.55-0.86%545,184
Oct 16, 202518.9619.1318.6118.7118.71-1.53%672,539
Oct 15, 202519.4019.4418.8419.0019.00-1.61%4,028,230
Oct 14, 202518.8619.4118.7119.3119.311.79%586,841