NASDAQ : EZPW

EZCORP, Inc. — Price history

Financials · Credit Services · United States

Last price 29.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.79B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

EZCORP, Inc. (EZPW) closed at 28.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	28.88	28.88	27.71	28.11	1,063,543	-3.44%
2026-10-29	29.62	30.38	29.04	29.11	496,671	-1.99%
2026-10-28	29.9	29.9	29.28	29.7	491,894	+0.51%
2026-10-27	28.89	29.7	28.79	29.55	671,945	+2.82%
2026-10-26	28.56	29.69	28.5	28.74	694,663	+0.14%
2026-10-23	28.62	29.483	27.75	28.7	1,914,907	-2.21%
2026-10-22	32.76	32.76	28.485	29.35	2,987,024	-11.60%
2026-10-21	33.53	33.54	32.89	33.2	334,820	+0.45%
2026-10-20	32.56	33.55	32.56	33.05	484,823	+0.92%
2026-10-19	33.94	34	32.69	32.75	453,326	-0.76%
2026-10-16	33.72	34.23	32.915	33	731,239	-0.39%
2026-10-15	32.82	33.19	32.2	33.13	806,045	+1.25%
2026-10-14	33.02	33.07	31.77	32.72	594,626	-1.06%
2026-10-13	32.97	33.25	32.505	33.07	913,374	+1.32%
2026-10-12	32.26	33.31	31.5	32.64	665,515	+2.13%
2026-10-09	31.35	32.355	30.88	31.96	908,805	+2.53%
2026-10-08	30.22	31.49	30.22	31.17	598,118	+2.40%
2026-10-07	30.65	30.7	29.865	30.44	891,649	-1.33%
2026-10-06	30.73	30.95	30.44	30.85	367,801	+1.15%
2026-10-05	30.2	30.77	29.81	30.5	478,544	+0.99%
2026-10-02	30.34	31	30.05	30.2	445,176	+0.47%
2026-10-01	29.43	30.305	29.25	30.06	623,936	+1.01%
2026-09-30	30.375	30.47	29.32	29.76	688,132	-1.33%
2026-09-29	31.04	31.04	29.97	30.16	498,762	-2.17%
2026-09-28	31.44	31.44	30.47	30.83	627,170	-1.06%
2026-09-25	30.74	31.365	30.41	31.16	514,134	+2.87%
2026-09-24	30.22	31.063	29.99	30.29	1,181,186	+0.33%
2026-09-23	30.27	30.49	29.87	30.19	406,417	-1.69%
2026-09-22	30.34	31.19	30.065	30.71	603,343	+1.99%
2026-09-21	30.85	31.016	30.07	30.11	428,378	-1.76%
2026-09-18	31.33	31.59	30.59	30.65	1,477,557	-3.13%
2026-09-17	31.08	31.925	30.35	31.64	781,323	+2.93%
2026-09-16	30.6	31.335	30.35	30.74	903,156	+1.32%
2026-09-15	32.46	32.46	29.42	30.34	1,248,871	-6.07%
2026-09-14	31.99	32.755	31.988	32.3	484,989	-0.52%
2026-09-11	32.98	33.025	32.39	32.47	414,664	+0.00%
2026-09-10	33	33.1	32.35	32.47	599,030	-1.81%
2026-09-09	33	33.44	32.79	33.07	486,582	-0.06%
2026-09-08	33.21	33.87	33.04	33.09	460,670	-0.69%
2026-09-04	32.84	33.68	32.84	33.32	525,735	+0.06%
2026-09-03	32.97	33.51	32.61	33.3	763,907	+2.18%
2026-09-02	31.7	32.88	31.6	32.59	609,090	+2.48%
2026-09-01	31.97	32.463	31.45	31.8	527,992	-1.61%
2026-08-31	32.7	33.125	31.86	32.32	797,501	-2.06%
2026-08-28	34.5	34.87	32.8	33	595,792	-4.10%
2026-08-27	33.5	34.91	33.5	34.41	575,692	+1.50%
2026-08-26	35.7	35.916	33.44	33.9	1,900,787	-3.78%
2026-08-25	35.05	35.37	34.38	35.23	1,166,199	+0.51%
2026-08-24	32.44	35.245	32.13	35.05	2,694,383	+8.78%
2026-08-21	29.14	33.31	28.99	32.22	2,370,508	+12.03%
2026-08-20	28.5	28.82	28.011	28.76	690,094	+0.03%
2026-08-19	29.28	29.45	28.695	28.75	909,140	-1.44%
2026-08-18	28.86	29.33	28.7	29.17	979,802	-0.41%
2026-08-17	29.52	29.95	28.99	29.29	850,830	-0.68%
2026-08-14	28.47	29.56	28.09	29.49	746,599	+2.93%
2026-08-13	29.22	29.85	28.61	28.65	1,116,645	-0.90%
2026-08-12	27.13	29.01	27.11	28.91	1,476,596	+7.19%
2026-08-11	27.05	27.29	26.64	26.97	1,938,151	-0.77%
2026-08-10	27.76	28.1	27.03	27.18	1,050,935	-2.58%
2026-08-07	29.19	29.61	27.2	27.9	1,765,803	-4.39%
2026-08-06	28.54	30.115	28.451	29.18	1,879,283	-2.01%
2026-08-05	30.91	31.8	29.72	29.78	977,019	-3.94%
2026-08-04	30.42	31.36	30.38	31	879,360	+2.51%
2026-08-03	29.57	30.46	29.57	30.24	466,544	+1.58%
2026-07-31	29.57	30.23	28.94	29.77	603,208	+2.09%
2026-07-30	29.67	30.04	28.43	29.16	1,053,664	+0.34%
2026-07-29	29.53	29.91	29	29.06	833,359	-3.26%
2026-07-28	30.42	30.8	29.67	30.04	539,204	-1.18%
2026-07-27	29.77	30.55	29.185	30.4	700,962	+2.91%
2026-07-24	30.56	31.624	29.43	29.54	832,482	-2.06%
2026-07-23	32.35	33.07	29.43	30.16	1,739,136	-7.37%
2026-07-22	32.63	32.99	31.53	32.56	568,045	+0.09%
2026-07-21	32.39	32.58	31.5	32.53	512,178	+1.78%
2026-07-20	32.46	32.883	31.94	31.96	479,854	-0.41%
2026-07-17	31.99	32.62	31.33	32.09	578,117	-1.32%
2026-07-16	32.39	34.09	31.815	32.52	1,074,018	-0.82%
2026-07-15	31.83	32.93	30.33	32.79	991,280	+2.92%
2026-07-14	33.13	33.35	31.68	31.86	1,544,245	-2.48%
2026-07-13	34	34.445	32.62	32.67	518,070	-4.11%
2026-07-10	33.96	34.32	33.715	34.07	971,514	+0.00%
2026-07-09	32.71	34.325	32.32	34.07	585,970	+5.94%
2026-07-08	35.98	35.98	32.115	32.16	1,878,923	-9.26%
2026-07-07	35.43	35.701	34.48	35.44	773,063	+0.48%
2026-07-06	35.535	36.63	35.01	35.27	1,076,746	-0.90%
2026-07-02	35.54	36.11	34.7	35.59	1,152,021	+0.17%
2026-07-01	34.59	36.12	33.42	35.53	1,536,276	+2.78%
2026-06-30	33.32	34.62	33.241	34.57	1,566,061	+3.75%
2026-06-29	32.95	33.385	31.71	33.32	1,389,367	+2.46%
2026-06-26	33.23	33.57	32.38	32.52	1,322,587	-2.28%
2026-06-25	32.75	34.37	32.34	33.28	1,197,905	+2.62%
2026-06-24	32.77	33.56	32.23	32.43	1,437,295	+0.15%
2026-06-23	31.06	33.74	30.97	32.38	1,165,304	+2.76%
2026-06-22	31.81	32.46	31.485	31.51	868,754	-0.66%
2026-06-18	30.49	31.74	30.17	31.72	1,380,139	+4.20%
2026-06-17	30.8	31.505	30.12	30.44	1,751,263	-1.46%
2026-06-16	32.28	32.357	30.33	30.89	1,502,916	-4.19%
2026-06-15	31.4	32.27	31.355	32.24	576,226	+3.17%
2026-06-12	30.76	31.78	30.6	31.25	523,325	+1.63%
2026-06-11	29.5	30.83	28.92	30.75	1,648,509	+5.89%
2026-06-10	32.05	32.13	27.86	29.04	2,563,589	-9.45%
2026-06-09	31.6	32.14	31.16	32.07	570,835	+2.69%
2026-06-08	31.995	32.3	31.21	31.23	583,585	-2.25%
2026-06-05	31.94	32.26	31.62	31.95	572,806	-0.62%
2026-06-04	31.68	32.47	31.402	32.15	648,380	+0.97%
2026-06-03	31.06	32	30.89	31.84	683,109	+2.51%
2026-06-02	31	31.21	30	31.06	999,245	+0.32%
2026-06-01	31.07	31.88	30.61	30.96	815,677	-0.90%
2026-05-29	32.07	32.355	30.83	31.24	959,228	-2.83%
2026-05-28	33.37	33.641	31.85	32.15	870,881	-3.77%
2026-05-27	34.62	34.83	33.33	33.41	603,102	-3.50%
2026-05-26	34.23	34.83	33.88	34.62	560,705	+2.46%
2026-05-22	33.64	34.19	33.64	33.79	500,313	+1.05%
2026-05-21	33.21	33.475	32.75	33.44	503,376	+0.48%
2026-05-20	32.4	33.43	31.93	33.28	720,628	+4.23%
2026-05-19	33.09	33.09	31.66	31.93	806,761	-4.32%
2026-05-18	33.36	34.04	33.048	33.37	556,085	+1.12%
2026-05-15	32.45	33.1	32.17	33	613,598	+0.67%
2026-05-14	33.26	33.26	32.34	32.78	536,815	-0.64%
2026-05-13	33.74	34.12	32.45	32.99	826,216	-1.73%
2026-05-12	34.38	34.41	33.34	33.57	913,078	-3.12%