Skip to main content
EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
32.25
+0.23 (0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
32.30
+0.05 (0.16%)
Pre-market: Apr 29, 2026, 7:12 AM EDT

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.5932.5031.5932.2532.250.72%893,900
Apr 27, 202632.1532.2831.5632.0232.020.50%476,530
Apr 24, 202631.7732.2031.5631.8631.860.41%650,172
Apr 23, 202630.6032.4630.5131.7331.734.41%936,817
Apr 22, 202630.9431.0830.0730.3930.39-0.69%538,616
Apr 21, 202630.8631.0030.3730.6030.60-0.36%533,134
Apr 20, 202630.7430.9630.2330.7130.710.56%575,524
Apr 17, 202630.1630.8730.0530.5430.541.83%461,243
Apr 16, 202629.4730.1029.3529.9929.992.29%456,548
Apr 15, 202629.7529.7528.9529.3229.32-1.25%624,069
Apr 14, 202629.5029.9929.4629.6929.690.27%780,238
Apr 13, 202628.5029.6328.5029.6129.613.21%720,303
Apr 10, 202628.3228.7728.2828.6928.690.88%410,061
Apr 9, 202628.0028.8727.4628.4428.441.46%913,465
Apr 8, 202628.1728.9027.6728.0328.031.34%1,521,889
Apr 7, 202626.7427.7026.6327.6627.664.06%906,785
Apr 6, 202627.1927.4026.2126.5826.58-2.24%665,621
Apr 2, 202625.8927.3625.7727.1927.194.50%1,418,945
Apr 1, 202625.6526.2825.4026.0226.022.52%432,111
Mar 31, 202625.3925.4624.4025.3825.381.32%810,760
Mar 30, 202625.2525.4324.8125.0525.05-0.63%497,573
Mar 27, 202625.1425.2924.4325.2125.21-0.28%969,399
Mar 26, 202624.9525.5424.9025.2825.28-1.25%853,016
Mar 25, 202626.4726.8125.5625.6025.60-2.36%776,405
Mar 24, 202626.0026.5225.9426.2226.221.16%536,066
Mar 23, 202625.7526.2825.6125.9225.921.89%611,385
Mar 20, 202626.0126.0125.2025.4425.44-1.40%1,320,646
Mar 19, 202625.8026.3325.5925.8025.80-0.19%572,985
Mar 18, 202626.1526.6225.8225.8525.85-1.22%572,321
Mar 17, 202626.0026.6125.8926.1726.171.43%931,487
Mar 16, 202626.1326.2925.6825.8025.80-0.27%713,467
Mar 13, 202626.1726.3925.8225.8725.87-0.42%601,900
Mar 12, 202625.7726.4125.4925.9825.98-0.76%791,057
Mar 11, 202626.2726.4625.9026.1826.18-0.83%428,959
Mar 10, 202626.6326.9126.2426.4026.40-1.09%1,283,370
Mar 9, 202624.9426.7124.5026.6926.695.37%973,772
Mar 6, 202624.6525.5724.3825.3325.330.72%1,110,984
Mar 5, 202626.3226.4625.0425.1525.15-4.95%966,874
Mar 4, 202626.8726.9326.3126.4626.46-0.53%742,345
Mar 3, 202626.5426.9026.0626.6026.60-2.10%606,567
Mar 2, 202626.0827.3025.9827.1727.172.41%901,356
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