EZCORP Inc (EZPW) Historical Stock Data
10.43 ↓0.11 (-1.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EZPW is down -0.12% a day on average. There have been 12 days where EZCORP Inc closed green and 18 days where EZPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 10.71 | 10.64 | ↓$0.07 (-0.65%) | 10.64 | 10.77 | 346.81K |
| 2024-04-04 | 10.95 | 10.71 | ↓$0.24 (-2.19%) | 10.69 | 11.09 | 272.39K |
| 2024-04-03 | 10.96 | 10.92 | ↓$0.04 (-0.36%) | 10.88 | 11.02 | 301.97K |
| 2024-04-02 | 11.00 | 10.91 | ↓$0.09 (-0.82%) | 10.84 | 11.03 | 464.94K |
| 2024-04-01 | 11.38 | 11.11 | ↓$0.27 (-2.37%) | 11.03 | 11.40 | 550.94K |
| 2024-03-28 | 11.11 | 11.33 | ↑$0.22 (1.98%) | 10.96 | 11.38 | 757.88K |
| 2024-03-27 | 11.27 | 11.10 | ↓$0.17 (-1.51%) | 11.07 | 11.27 | 400.07K |
| 2024-03-26 | 10.80 | 11.08 | ↑$0.28 (2.59%) | 10.76 | 11.22 | 623.28K |
| 2024-03-25 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.76 | 10.85 | 336K |
| 2024-03-22 | 10.85 | 10.78 | ↓$0.07 (-0.65%) | 10.75 | 10.92 | 457.16K |
Create an account or log in to view more rows.
$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
$EZPW here to raid