EZCORP Inc (EZPW) Historical Stock Data
11.53 ↓0.34 (-2.86%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EZPW is up 0.17% a day on average. There have been 15 days where EZCORP Inc closed green and 15 days where EZPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.84 | 11.53 | ↓$0.31 (-2.62%) | 11.48 | 11.95 | 689.47K |
| 2024-09-05 | 11.89 | 11.87 | ↓$0.02 (-0.17%) | 11.65 | 12.00 | 742.71K |
| 2024-09-04 | 11.88 | 11.89 | ↑$0.01 (0.08%) | 11.82 | 12.03 | 258.49K |
| 2024-09-03 | 12.12 | 11.91 | ↓$0.21 (-1.73%) | 11.90 | 12.21 | 352.76K |
| 2024-08-30 | 11.83 | 12.22 | ↑$0.39 (3.30%) | 11.83 | 12.23 | 454.90K |
| 2024-08-29 | 11.79 | 11.80 | ↑$0.01 (0.08%) | 11.68 | 11.86 | 487.29K |
| 2024-08-28 | 11.67 | 11.76 | ↑$0.09 (0.77%) | 11.67 | 11.84 | 418.85K |
| 2024-08-27 | 11.75 | 11.76 | ↑$0.01 (0.09%) | 11.67 | 11.95 | 272.53K |
| 2024-08-26 | 11.93 | 11.80 | ↓$0.13 (-1.09%) | 11.77 | 12.00 | 264.57K |
| 2024-08-23 | 11.71 | 11.85 | ↑$0.14 (1.20%) | 11.62 | 11.86 | 527.37K |
| 2024-08-21 | 11.74 | 11.70 | ↓$0.04 (-0.34%) | 11.61 | 12.01 | 353.45K |
| 2024-08-20 | 11.97 | 11.73 | ↓$0.24 (-2.01%) | 11.69 | 12.00 | 509.52K |
| 2024-08-19 | 11.82 | 12.00 | ↑$0.18 (1.52%) | 11.65 | 12.01 | 594.66K |
| 2024-08-16 | 11.43 | 11.80 | ↑$0.37 (3.24%) | 11.40 | 11.81 | 0.96M |
| 2024-08-15 | 11.49 | 11.40 | ↓$0.09 (-0.78%) | 11.35 | 11.58 | 333.84K |
| 2024-08-14 | 11.69 | 11.35 | ↓$0.34 (-2.91%) | 11.31 | 11.71 | 384.04K |
| 2024-08-13 | 11.50 | 11.59 | ↑$0.09 (0.78%) | 11.42 | 11.75 | 565.28K |
| 2024-08-12 | 11.57 | 11.48 | ↓$0.09 (-0.78%) | 11.44 | 11.58 | 609.93K |
| 2024-08-09 | 11.52 | 11.42 | ↓$0.10 (-0.87%) | 11.40 | 11.59 | 523.95K |
| 2024-08-08 | 11.32 | 11.34 | ↑$0.02 (0.18%) | 11.29 | 11.66 | 739.15K |
| 2024-08-07 | 10.90 | 11.21 | ↑$0.31 (2.84%) | 10.89 | 11.27 | 510.35K |
| 2024-08-06 | 11.05 | 10.85 | ↓$0.20 (-1.81%) | 10.79 | 11.22 | 498.19K |
| 2024-08-05 | 10.90 | 11.14 | ↑$0.24 (2.20%) | 10.69 | 11.27 | 578.07K |
| 2024-08-02 | 10.64 | 11.07 | ↑$0.43 (4.04%) | 10.61 | 11.42 | 0.95M |
| 2024-08-01 | 10.58 | 10.49 | ↓$0.09 (-0.85%) | 10.34 | 10.94 | 623.04K |
| 2024-07-31 | 10.46 | 10.42 | ↓$0.04 (-0.38%) | 10.26 | 10.64 | 406.40K |
| 2024-07-30 | 10.17 | 10.38 | ↑$0.21 (2.06%) | 10.17 | 10.43 | 379.02K |
| 2024-07-29 | 10.31 | 10.12 | ↓$0.19 (-1.84%) | 10.03 | 10.35 | 416.63K |
| 2024-07-26 | 10.44 | 10.32 | ↓$0.12 (-1.15%) | 10.11 | 10.44 | 659.77K |
| 2024-07-25 | 10.13 | 10.34 | ↑$0.21 (2.07%) | 10.07 | 10.40 | 557.33K |
Create an account or log in to view more rows.
$EZPW wow you bulls are losers
$EZPW come back next earning
$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