EZCORP, Inc. EZPW
27.55 USD +0.50 (+1.85%)
Regular-session close
27.09 -0.46 -1.67%
After hours · Nov 13, 4:43 PM ET
26.59 Day range 27.89
17.41 52-week range 35.59
- YTD
- +41.86%
- 1 year
- +58.24%
EZPW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.79 | 27.89 | 26.59 | 27.55 | +0.50 | +1.85% | 1,550,720 |
| Nov 12, 2026 | 28.66 | 29.18 | 26.27 | 27.05 | -1.25 | -4.42% | 2,039,141 |
| Nov 11, 2026 | 29.18 | 29.18 | 28.15 | 28.30 | -0.47 | -1.63% | 938,500 |
| Nov 10, 2026 | 29.42 | 29.50 | 28.72 | 28.77 | -0.81 | -2.74% | 474,000 |
| Nov 9, 2026 | 28.98 | 29.76 | 28.68 | 29.58 | +1.03 | +3.61% | 522,300 |
| Nov 6, 2026 | 28.69 | 29.91 | 27.72 | 28.55 | -0.17 | -0.59% | 802,300 |
| Nov 5, 2026 | 29.66 | 29.99 | 28.35 | 28.72 | -0.80 | -2.71% | 616,300 |
| Nov 4, 2026 | 29.16 | 30.03 | 28.96 | 29.52 | +0.78 | +2.71% | 540,600 |
| Nov 3, 2026 | 28.79 | 29.31 | 28.68 | 28.74 | 0.00 | 0.00% | 434,200 |
| Nov 2, 2026 | 28.36 | 29.52 | 28.36 | 28.74 | +0.63 | +2.24% | 720,200 |
| Oct 30, 2026 | 28.88 | 28.88 | 27.71 | 28.11 | -1.00 | -3.44% | 1,063,500 |
| Oct 29, 2026 | 29.62 | 30.38 | 29.04 | 29.11 | -0.59 | -1.99% | 496,600 |
| Oct 28, 2026 | 29.90 | 29.90 | 29.28 | 29.70 | +0.15 | +0.51% | 491,800 |
| Oct 27, 2026 | 28.89 | 29.70 | 28.79 | 29.55 | +0.81 | +2.82% | 671,900 |
| Oct 26, 2026 | 28.56 | 29.69 | 28.50 | 28.74 | +0.04 | +0.14% | 694,700 |
| Oct 23, 2026 | 28.62 | 29.48 | 27.75 | 28.70 | -0.65 | -2.21% | 1,914,900 |
| Oct 22, 2026 | 32.76 | 32.76 | 28.49 | 29.35 | -3.85 | -11.60% | 2,987,000 |
| Oct 21, 2026 | 33.53 | 33.54 | 32.89 | 33.20 | +0.15 | +0.45% | 334,800 |
| Oct 20, 2026 | 32.56 | 33.55 | 32.56 | 33.05 | +0.30 | +0.92% | 484,800 |
| Oct 19, 2026 | 33.94 | 34.00 | 32.69 | 32.75 | -0.25 | -0.76% | 453,300 |
| Oct 16, 2026 | 33.72 | 34.23 | 32.92 | 33.00 | -0.13 | -0.39% | 730,900 |
| Oct 15, 2026 | 32.82 | 33.19 | 32.20 | 33.13 | +0.41 | +1.25% | 805,900 |
| Oct 14, 2026 | 33.02 | 33.07 | 31.77 | 32.72 | -0.35 | -1.06% | 594,600 |
| Oct 13, 2026 | 32.97 | 33.25 | 32.51 | 33.07 | +0.43 | +1.32% | 912,700 |
| Oct 12, 2026 | 32.26 | 33.31 | 31.50 | 32.64 | +0.68 | +2.13% | 665,400 |
| Oct 9, 2026 | 31.35 | 32.36 | 30.88 | 31.96 | +0.79 | +2.53% | 908,800 |
| Oct 8, 2026 | 30.22 | 31.49 | 30.22 | 31.17 | +0.73 | +2.40% | 598,100 |
| Oct 7, 2026 | 30.65 | 30.70 | 29.87 | 30.44 | -0.41 | -1.33% | 891,400 |
| Oct 6, 2026 | 30.73 | 30.95 | 30.44 | 30.85 | +0.35 | +1.15% | 367,600 |
| Oct 5, 2026 | 30.20 | 30.77 | 29.81 | 30.50 | +0.30 | +0.99% | 478,500 |
| Oct 2, 2026 | 30.34 | 31.00 | 30.05 | 30.20 | +0.14 | +0.47% | 444,600 |
| Oct 1, 2026 | 29.43 | 30.31 | 29.25 | 30.06 | +0.30 | +1.01% | 623,900 |
| Sep 30, 2026 | 30.38 | 30.47 | 29.32 | 29.76 | -0.40 | -1.33% | 687,800 |
| Sep 29, 2026 | 31.04 | 31.04 | 29.97 | 30.16 | -0.67 | -2.17% | 498,000 |
| Sep 28, 2026 | 31.44 | 31.44 | 30.47 | 30.83 | -0.33 | -1.06% | 627,200 |
| Sep 25, 2026 | 30.74 | 31.37 | 30.41 | 31.16 | +0.87 | +2.87% | 514,100 |
| Sep 24, 2026 | 30.22 | 31.06 | 29.99 | 30.29 | +0.10 | +0.33% | 1,181,100 |
| Sep 23, 2026 | 30.27 | 30.49 | 29.87 | 30.19 | -0.52 | -1.69% | 406,400 |
| Sep 22, 2026 | 30.34 | 31.19 | 30.07 | 30.71 | +0.60 | +1.99% | 603,300 |
| Sep 21, 2026 | 30.85 | 31.02 | 30.07 | 30.11 | -0.54 | -1.76% | 428,400 |
| Sep 18, 2026 | 31.33 | 31.59 | 30.59 | 30.65 | -0.99 | -3.13% | 1,477,600 |
| Sep 17, 2026 | 31.08 | 31.93 | 30.35 | 31.64 | +0.90 | +2.93% | 781,300 |
| Sep 16, 2026 | 30.60 | 31.34 | 30.35 | 30.74 | +0.40 | +1.32% | 903,200 |
| Sep 15, 2026 | 32.46 | 32.46 | 29.42 | 30.34 | -1.96 | -6.07% | 1,248,900 |
| Sep 14, 2026 | 31.99 | 32.76 | 31.99 | 32.30 | -0.17 | -0.52% | 485,000 |
| Sep 11, 2026 | 32.98 | 33.03 | 32.39 | 32.47 | 0.00 | 0.00% | 414,700 |
| Sep 10, 2026 | 33.00 | 33.10 | 32.35 | 32.47 | -0.60 | -1.81% | 599,000 |
| Sep 9, 2026 | 33.00 | 33.44 | 32.79 | 33.07 | -0.02 | -0.06% | 486,600 |
| Sep 8, 2026 | 33.21 | 33.87 | 33.04 | 33.09 | -0.23 | -0.69% | 460,500 |
| Sep 4, 2026 | 32.84 | 33.68 | 32.84 | 33.32 | +0.02 | +0.06% | 525,700 |
| Sep 3, 2026 | 32.97 | 33.51 | 32.61 | 33.30 | +0.71 | +2.18% | 763,900 |
| Sep 2, 2026 | 31.70 | 32.88 | 31.60 | 32.59 | +0.79 | +2.48% | 609,100 |
| Sep 1, 2026 | 31.97 | 32.46 | 31.45 | 31.80 | -0.52 | -1.61% | 528,000 |
| Aug 31, 2026 | 32.70 | 33.13 | 31.86 | 32.32 | -0.68 | -2.06% | 797,300 |
| Aug 28, 2026 | 34.50 | 34.87 | 32.80 | 33.00 | -1.41 | -4.10% | 595,700 |
| Aug 27, 2026 | 33.50 | 34.91 | 33.50 | 34.41 | +0.51 | +1.50% | 575,600 |
| Aug 26, 2026 | 35.70 | 35.92 | 33.44 | 33.90 | -1.33 | -3.78% | 1,898,500 |
| Aug 25, 2026 | 35.05 | 35.37 | 34.38 | 35.23 | +0.18 | +0.51% | 1,166,000 |
| Aug 24, 2026 | 32.44 | 35.25 | 32.13 | 35.05 | +2.83 | +8.78% | 2,693,600 |
| Aug 21, 2026 | 29.14 | 33.31 | 28.99 | 32.22 | +3.46 | +12.03% | 2,370,100 |
| Aug 20, 2026 | 28.50 | 28.82 | 28.01 | 28.76 | +0.01 | +0.03% | 690,100 |
| Aug 19, 2026 | 29.28 | 29.45 | 28.70 | 28.75 | -0.42 | -1.44% | 909,000 |
| Aug 18, 2026 | 28.86 | 29.33 | 28.70 | 29.17 | -0.12 | -0.41% | 979,800 |
| Aug 17, 2026 | 29.52 | 29.95 | 28.99 | 29.29 | -0.20 | -0.68% | 850,800 |
| Aug 14, 2026 | 28.47 | 29.56 | 28.09 | 29.49 | +0.84 | +2.93% | 746,500 |
65 days, newest first. Daily bars as drawn on the EZPW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.