EZCORP Inc (EZPW) Historical Stock Data
19.69 ↑0.47 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EZPW is up 0.29% a day on average. There have been 16 days where EZCORP Inc closed green and 14 days where EZPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 19.38 | 19.69 | ↑$0.31 (1.60%) | 19.24 | 19.93 | 743.17K |
| 2025-12-19 | 19.79 | 19.22 | ↓$0.57 (-2.88%) | 19.09 | 19.81 | 3M |
| 2025-12-18 | 20.03 | 19.61 | ↓$0.42 (-2.10%) | 19.56 | 20.06 | 706.77K |
| 2025-12-17 | 20.47 | 19.78 | ↓$0.69 (-3.37%) | 19.76 | 20.47 | 1M |
| 2025-12-16 | 20.59 | 20.38 | ↓$0.21 (-1.02%) | 20.32 | 20.75 | 808.08K |
| 2025-12-15 | 21.04 | 20.53 | ↓$0.51 (-2.42%) | 20.44 | 21.04 | 0.96M |
| 2025-12-12 | 21.01 | 20.98 | ↓$0.03 (-0.14%) | 20.81 | 21.28 | 765.23K |
| 2025-12-11 | 21.04 | 21.03 | ↓$0.01 (-0.05%) | 20.89 | 21.49 | 3.26M |
| 2025-12-10 | 20.38 | 21.04 | ↑$0.66 (3.24%) | 20.19 | 21.05 | 7.41M |
| 2025-12-09 | 20.07 | 20.45 | ↑$0.38 (1.89%) | 19.86 | 20.50 | 0.92M |
| 2025-12-08 | 20.39 | 20.31 | ↓$0.08 (-0.39%) | 20.10 | 20.85 | 1.69M |
| 2025-12-05 | 19.95 | 20.14 | ↑$0.19 (0.95%) | 19.84 | 20.16 | 621.30K |
| 2025-12-04 | 20.09 | 20.01 | ↓$0.08 (-0.40%) | 19.90 | 20.29 | 704.58K |
| 2025-12-03 | 20.12 | 20.07 | ↓$0.05 (-0.25%) | 19.82 | 20.13 | 592.32K |
| 2025-12-02 | 19.35 | 20.12 | ↑$0.77 (3.98%) | 19.19 | 20.16 | 1.65M |
| 2025-12-01 | 19.08 | 19.35 | ↑$0.27 (1.42%) | 19.02 | 19.39 | 699.79K |
| 2025-11-28 | 19.10 | 19.28 | ↑$0.18 (0.94%) | 19.06 | 19.44 | 331.56K |
| 2025-11-26 | 18.56 | 19.05 | ↑$0.49 (2.64%) | 18.46 | 19.16 | 0.91M |
| 2025-11-25 | 18.10 | 18.48 | ↑$0.38 (2.10%) | 17.96 | 18.56 | 739.60K |
| 2025-11-24 | 17.92 | 18.03 | ↑$0.11 (0.61%) | 17.68 | 18.19 | 0.91M |
| 2025-11-21 | 17.64 | 17.84 | ↑$0.20 (1.13%) | 17.31 | 18.06 | 772.97K |
| 2025-11-20 | 18.05 | 17.61 | ↓$0.44 (-2.44%) | 17.47 | 18.17 | 0.90M |
| 2025-11-19 | 17.94 | 17.90 | ↓$0.04 (-0.22%) | 17.73 | 18.06 | 607.85K |
| 2025-11-18 | 17.93 | 17.89 | ↓$0.04 (-0.22%) | 17.78 | 18.15 | 578.88K |
| 2025-11-17 | 17.75 | 17.91 | ↑$0.16 (0.90%) | 17.75 | 18.48 | 766.48K |
| 2025-11-14 | 17.02 | 17.75 | ↑$0.73 (4.32%) | 16.50 | 17.98 | 1.03M |
| 2025-11-13 | 18.00 | 17.41 | ↓$0.59 (-3.28%) | 17.37 | 18.00 | 696.35K |
| 2025-11-12 | 17.82 | 18.00 | ↑$0.18 (1.01%) | 17.71 | 18.02 | 589.38K |
| 2025-11-11 | 17.73 | 17.82 | ↑$0.09 (0.51%) | 17.59 | 17.84 | 379.91K |
| 2025-11-10 | 17.75 | 17.84 | ↑$0.09 (0.51%) | 17.75 | 18.12 | 533.16K |
Create an account or log in to view more rows.
$EZPW let’s ride
$EZPW take us to the moon
lets goooooo
$EZPW yes
keep going down
let's go
stop stalling
$EZPW gets me every time lol
$EZPW last chance to load imo
$EZPW love this stock!!!!
$EZPW finally a pullback
$EZPW call the SEC
$EZPW shorters eat my shit
$EZPW wow you bulls are losers