Skip to main content
EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
32.52
-0.76 (-2.28%)
At close: Jun 26, 2026, 4:00 PM EDT
32.43
-0.09 (-0.28%)
After-hours: Jun 26, 2026, 7:41 PM EDT

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202633.2333.5732.3832.5232.52-2.28%1,320,879
Jun 25, 202632.7534.3732.3433.2833.282.62%1,192,746
Jun 24, 202632.7733.5632.2332.4332.430.15%1,404,718
Jun 23, 202631.0633.7430.9732.3832.382.76%1,118,817
Jun 22, 202631.8132.4631.4931.5131.51-0.66%860,348
Jun 18, 202630.4931.7430.1731.7231.724.20%1,340,444
Jun 17, 202630.8031.5130.1230.4430.44-1.46%1,750,829
Jun 16, 202632.2832.3630.3330.8930.89-4.19%1,502,916
Jun 15, 202631.4032.2731.3632.2432.243.17%576,226
Jun 12, 202630.7631.7830.6031.2531.251.63%523,325
Jun 11, 202629.5030.8328.9230.7530.755.89%1,648,509
Jun 10, 202632.0532.1327.8629.0429.04-9.45%2,563,589
Jun 9, 202631.6032.1431.1632.0732.072.69%570,835
Jun 8, 202632.0032.3031.2131.2331.23-2.25%583,585
Jun 5, 202631.9432.2631.6231.9531.95-0.62%572,806
Jun 4, 202631.6832.4731.4032.1532.150.97%648,380
Jun 3, 202631.0632.0030.8931.8431.842.51%683,109
Jun 2, 202631.0031.2130.0031.0631.060.32%999,245
Jun 1, 202631.0731.8830.6130.9630.96-0.90%815,677
May 29, 202632.0732.3630.8331.2431.24-2.83%959,228
May 28, 202633.3733.6431.8532.1532.15-3.77%870,881
May 27, 202634.6234.8333.3333.4133.41-3.50%603,102
May 26, 202634.2334.8333.8834.6234.622.46%560,705
May 22, 202633.6434.1933.6433.7933.791.05%500,313
May 21, 202633.2133.4832.7533.4433.440.48%503,376
May 20, 202632.4033.4331.9333.2833.284.23%720,628
May 19, 202633.0933.0931.6631.9331.93-4.32%806,761
May 18, 202633.3634.0433.0533.3733.371.12%556,085
May 15, 202632.4533.1032.1733.0033.000.67%613,598
May 14, 202633.2633.2632.3432.7832.78-0.64%536,815
May 13, 202633.7434.1232.4532.9932.99-1.73%826,216
May 12, 202634.3834.4133.3433.5733.57-3.12%913,078
May 11, 202634.0235.2233.6134.6534.653.31%897,074
May 8, 202633.8834.3533.1433.5433.542.01%691,494
May 7, 202636.9837.1331.7632.8832.88-1.67%1,817,256
May 6, 202634.0134.0332.8733.4433.440.09%818,852
May 5, 202633.0833.6832.6733.4133.412.45%500,596
May 4, 202632.5332.7632.2932.6132.610.77%432,820
May 1, 202632.4733.0532.1732.3632.36-1.28%498,436
Apr 30, 202632.5533.1432.1432.7832.781.55%1,004,893
Apr 29, 202631.8232.5331.5432.2832.280.09%511,703
Apr 28, 202631.5932.5031.5932.2532.250.72%897,442
Apr 27, 202632.1532.2831.5632.0232.020.50%476,720
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