EZCORP Inc (EZPW) Historical Stock Data
10.23 ↑0.07 (0.69%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EZPW is down -0.06% a day on average. There have been 14 days where EZCORP Inc closed green and 16 days where EZPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 10.20 | 10.23 | ↑$0.03 (0.29%) | 10.04 | 10.26 | 1.07M |
| 2024-05-16 | 10.22 | 10.16 | ↓$0.06 (-0.59%) | 10.15 | 10.27 | 570.05K |
| 2024-05-15 | 10.36 | 10.21 | ↓$0.15 (-1.45%) | 10.11 | 10.39 | 633.73K |
| 2024-05-14 | 10.37 | 10.34 | ↓$0.03 (-0.29%) | 10.26 | 10.38 | 475.98K |
| 2024-05-13 | 10.27 | 10.31 | ↑$0.04 (0.39%) | 10.27 | 10.47 | 398.98K |
| 2024-05-10 | 10.31 | 10.26 | ↓$0.05 (-0.48%) | 10.15 | 10.39 | 660.99K |
| 2024-05-09 | 10.30 | 10.33 | ↑$0.03 (0.29%) | 10.20 | 10.37 | 533.07K |
| 2024-05-08 | 10.30 | 10.34 | ↑$0.04 (0.39%) | 10.17 | 10.46 | 580.86K |
| 2024-05-07 | 10.33 | 10.38 | ↑$0.05 (0.48%) | 10.33 | 10.69 | 1.02M |
| 2024-05-06 | 10.45 | 10.32 | ↓$0.13 (-1.24%) | 10.30 | 10.52 | 563.87K |
| 2024-05-03 | 10.54 | 10.43 | ↓$0.11 (-1.04%) | 10.29 | 10.54 | 0.94M |
| 2024-05-02 | 10.69 | 10.54 | ↓$0.15 (-1.40%) | 9.80 | 10.69 | 1.34M |
| 2024-05-01 | 10.90 | 11.03 | ↑$0.13 (1.19%) | 10.77 | 11.09 | 672.20K |
| 2024-04-30 | 11.16 | 10.98 | ↓$0.18 (-1.61%) | 10.97 | 11.16 | 681.68K |
| 2024-04-29 | 11.43 | 11.18 | ↓$0.25 (-2.19%) | 11.03 | 11.47 | 519.98K |
| 2024-04-26 | 11.18 | 11.36 | ↑$0.18 (1.61%) | 11.12 | 11.40 | 393.06K |
| 2024-04-25 | 11.32 | 11.07 | ↓$0.25 (-2.21%) | 10.94 | 11.42 | 521.39K |
| 2024-04-24 | 11.46 | 11.50 | ↑$0.04 (0.35%) | 11.36 | 11.52 | 481.85K |
| 2024-04-23 | 11.18 | 11.47 | ↑$0.29 (2.59%) | 11.18 | 11.50 | 760.57K |
| 2024-04-22 | 11.26 | 11.16 | ↓$0.10 (-0.89%) | 11.15 | 11.28 | 367.86K |
| 2024-04-19 | 10.90 | 11.20 | ↑$0.30 (2.75%) | 10.90 | 11.24 | 823.31K |
| 2024-04-18 | 11.05 | 10.96 | ↓$0.10 (-0.86%) | 10.93 | 11.06 | 616.49K |
| 2024-04-17 | 11.35 | 11.06 | ↓$0.29 (-2.56%) | 10.96 | 11.35 | 451.47K |
| 2024-04-16 | 10.95 | 11.26 | ↑$0.31 (2.83%) | 10.82 | 11.28 | 728.49K |
| 2024-04-15 | 10.87 | 10.82 | ↓$0.05 (-0.46%) | 10.74 | 11.10 | 468.58K |
| 2024-04-12 | 11.22 | 10.85 | ↓$0.37 (-3.30%) | 10.70 | 11.29 | 639.18K |
| 2024-04-11 | 11.14 | 11.26 | ↑$0.12 (1.08%) | 11.01 | 11.30 | 716.59K |
| 2024-04-10 | 10.67 | 11.05 | ↑$0.38 (3.56%) | 10.63 | 11.15 | 1.05M |
| 2024-04-09 | 10.83 | 10.72 | ↓$0.11 (-1.02%) | 10.68 | 10.85 | 414.42K |
| 2024-04-08 | 10.61 | 10.83 | ↑$0.22 (2.07%) | 10.60 | 10.87 | 394.66K |
Create an account or log in to view more rows.
$EZPW looking good today??
$EZPW Time to buy here
$EZPW we always finish green after a red week. Less go!
$EZPW im in.
$EZPW Games being played here.
$EZPW take us to the moon
lets goooooo
$EZPW Green today if ya buy
$EZPW whelp. you win this round. goodluck
$EZPW we’re fucked tomorrow boys
$EZPW Of course