Canada markets closed

EZCORP, Inc. (EZPW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.43-0.11 (-1.04%)
At close: 04:00PM EDT
10.43 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.5410.5410.2910.4310.43860,903
May 02, 202410.6910.699.8010.5410.541,342,300
May 01, 202410.9011.0910.7711.0311.03673,000
Apr 30, 202411.1611.1610.9710.9810.98681,700
Apr 29, 202411.4311.4711.0311.1811.18520,000
Apr 26, 202411.1811.4011.1211.3611.36393,100
Apr 25, 202411.3211.4210.9411.0711.07521,400
Apr 24, 202411.4611.5211.3611.5011.50481,800
Apr 23, 202411.1811.5011.1811.4711.47760,600
Apr 22, 202411.2611.2811.1511.1611.16367,900
Apr 19, 202410.9011.2410.9011.2011.20823,300
Apr 18, 202411.0511.0610.9310.9610.96616,500
Apr 17, 202411.3511.3510.9611.0611.06451,300
Apr 16, 202410.9511.2810.8211.2611.26728,500
Apr 15, 202410.8711.1010.7410.8210.82468,600
Apr 12, 202411.2211.2910.7010.8510.85639,200
Apr 11, 202411.1411.3011.0111.2611.26716,900
Apr 10, 202410.6711.1510.6311.0511.051,048,100
Apr 09, 202410.8310.8510.6810.7210.72414,800
Apr 08, 202410.6110.8710.6010.8310.83394,700
Apr 05, 202410.7110.7710.6410.6410.64346,800
Apr 04, 202410.9511.0910.6910.7110.71272,400
Apr 03, 202410.9611.0210.8810.9210.92301,900
Apr 02, 202411.0011.0310.8410.9110.91464,900
Apr 01, 202411.3811.4011.0311.1111.11550,800
Mar 28, 202411.1111.3810.9611.3311.33757,900
Mar 27, 202411.2711.2711.0711.1011.10400,100
Mar 26, 202410.8011.2210.7611.0811.08623,100
Mar 25, 202410.7810.8510.7610.7810.78336,000
Mar 22, 202410.8510.9210.7510.7810.78457,200
Mar 21, 202410.7010.8210.7010.7110.71429,900
Mar 20, 202410.4510.7010.3510.6410.64281,900
Mar 19, 202410.3010.5410.3010.4310.43373,400
Mar 18, 202410.4110.4710.2910.2910.29363,400
Mar 15, 202410.4210.5110.3110.4510.45419,800
Mar 14, 202410.6010.6010.3310.4510.45589,100
Mar 13, 202410.6510.7010.5810.6010.60231,800
Mar 12, 202410.5910.7010.4510.6610.66256,500
Mar 11, 202410.6110.6810.4610.5910.59203,600
Mar 08, 202410.5410.7410.5210.6010.60315,900
Mar 07, 202410.4410.5810.3810.4510.45419,400
Mar 06, 202410.4410.4810.3510.3910.39377,200
Mar 05, 202410.2610.5010.2410.4410.44266,800
Mar 04, 202410.2310.4410.2310.2710.27460,500
Mar 01, 202410.5210.5310.1810.2310.23945,700
Feb 29, 202410.6110.7610.4510.4910.49702,700
Feb 28, 202410.6310.7210.5810.5910.59684,700
Feb 27, 202410.6110.7510.5210.6310.63366,400
Feb 26, 202410.7510.8410.5510.5510.55403,400
Feb 23, 202410.6910.8010.5910.7110.71324,700
Feb 22, 202410.6510.7310.4610.6310.63702,700
Feb 21, 202410.9411.0510.4910.6210.62993,000
Feb 20, 202410.6910.9610.6010.9610.96677,500
Feb 16, 202410.9010.9010.6510.6810.681,377,200
Feb 15, 202410.8710.9910.6910.8710.871,277,100
Feb 14, 202410.4510.7810.4410.7510.75715,700
Feb 13, 202410.2510.5110.1010.4210.42769,600
Feb 12, 202410.1910.5710.1910.4510.45892,100
Feb 09, 202410.0010.249.9610.1910.19732,800
Feb 08, 202410.0410.259.9710.0010.00683,700
Feb 07, 202410.0510.109.9210.0410.04629,200
Feb 06, 202410.2910.3410.0010.0410.04814,800
Feb 05, 202410.2710.349.9110.3110.311,094,000
Feb 02, 202410.0010.249.6910.0610.061,568,600
Feb 01, 20249.239.909.219.599.592,716,700
Jan 31, 20248.548.768.548.608.60483,200
Jan 30, 20248.778.778.628.638.63236,600
Jan 29, 20248.648.788.598.788.78574,100
Jan 26, 20248.768.808.208.658.65222,800
Jan 25, 20248.748.798.718.738.73340,000
Jan 24, 20248.718.768.658.698.69213,600
Jan 23, 20248.708.738.648.658.65317,600
Jan 22, 20248.498.678.498.658.65273,000
Jan 19, 20248.458.458.268.428.42462,800
Jan 18, 20248.558.608.398.428.42191,100
Jan 17, 20248.528.548.478.528.52511,000
Jan 16, 20248.478.578.448.568.56355,900
Jan 12, 20248.588.608.488.548.54211,700
Jan 11, 20248.578.578.498.518.51206,400
Jan 10, 20248.508.608.468.578.57224,000
Jan 09, 20248.538.558.488.508.50318,700
Jan 08, 20248.578.648.558.648.64295,500
Jan 05, 20248.708.808.588.588.58246,000
Jan 04, 20248.708.818.698.708.70285,400
Jan 03, 20248.708.808.658.718.71249,500
Jan 02, 20248.738.778.668.728.72292,000
Dec 29, 20238.758.838.668.748.74604,800
Dec 28, 20238.838.868.728.768.76160,000
Dec 27, 20238.948.978.878.878.87369,700
Dec 26, 20238.868.968.868.948.94116,100
Dec 22, 20239.009.038.858.888.88207,000
Dec 21, 20238.949.058.908.958.95578,200
Dec 20, 20238.889.078.858.928.92452,100
Dec 19, 20238.949.008.818.928.92388,700
Dec 18, 20238.768.898.678.848.84354,400
Dec 15, 20238.998.998.718.728.721,051,500
Dec 14, 20238.999.008.808.918.91408,800
Dec 13, 20238.668.978.668.908.90662,700
Dec 12, 20238.658.758.628.668.66245,000
Dec 11, 20238.708.728.618.678.67232,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...