EZCORP, Inc.EZPWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.38 | $21.81 | $21.31 | $21.73 | 236,797 |
| 1/30/2026 | $20.82 | $21.49 | $20.40 | $21.45 | 773,000 |
| 1/29/2026 | $21.13 | $21.27 | $20.66 | $21.09 | 554,511 |
| 1/28/2026 | $21.43 | $21.52 | $20.94 | $20.98 | 622,623 |
| 1/27/2026 | $21.44 | $21.50 | $21.05 | $21.33 | 325,213 |
| 1/26/2026 | $21.09 | $21.51 | $20.87 | $21.50 | 401,500 |
| 1/23/2026 | $21.86 | $22.08 | $20.86 | $21.13 | 1.11M |
| 1/22/2026 | $21.44 | $21.91 | $21.43 | $21.79 | 1.21M |
| 1/21/2026 | $21.10 | $21.44 | $20.93 | $21.27 | 695,057 |
| 1/20/2026 | $21.39 | $21.82 | $21.18 | $21.18 | 724,666 |
| 1/16/2026 | $21.57 | $21.72 | $21.34 | $21.43 | 796,715 |
| 1/15/2026 | $21.25 | $21.67 | $21.25 | $21.54 | 700,948 |
| 1/14/2026 | $21.32 | $21.56 | $20.90 | $21.39 | 863,420 |
| 1/13/2026 | $22.03 | $22.11 | $21.25 | $21.35 | 589,200 |
| 1/12/2026 | $21.45 | $21.99 | $21.44 | $21.91 | 569,447 |
| 1/9/2026 | $21.46 | $21.82 | $21.29 | $21.37 | 573,109 |
| 1/8/2026 | $21.23 | $21.74 | $21.22 | $21.46 | 481,583 |
| 1/7/2026 | $21.49 | $21.99 | $21.06 | $21.22 | 856,014 |
| 1/6/2026 | $20.40 | $21.74 | $19.97 | $21.49 | 1.46M |
| 1/5/2026 | $20.11 | $20.61 | $19.90 | $20.22 | 1.12M |
| 1/2/2026 | $19.57 | $20.07 | $19.44 | $20.06 | 816,771 |
| 12/31/2025 | $19.66 | $19.79 | $19.36 | $19.42 | 656,445 |
| 12/30/2025 | $19.90 | $19.99 | $19.68 | $19.69 | 407,506 |
| 12/29/2025 | $19.83 | $19.93 | $19.63 | $19.89 | 393,307 |
| 12/26/2025 | $20.17 | $20.27 | $19.82 | $19.84 | 374,024 |
| 12/24/2025 | $20.21 | $20.55 | $20.16 | $20.24 | 385,100 |
| 12/23/2025 | $19.63 | $20.35 | $19.63 | $20.15 | 809,956 |
| 12/22/2025 | $19.38 | $19.93 | $19.24 | $19.69 | 743,508 |
| 12/19/2025 | $19.79 | $19.81 | $19.09 | $19.22 | 3.00M |
| 12/18/2025 | $20.03 | $20.06 | $19.56 | $19.61 | 706,800 |
| 12/17/2025 | $20.47 | $20.47 | $19.76 | $19.78 | 995,737 |
| 12/16/2025 | $20.59 | $20.75 | $20.32 | $20.38 | 808,103 |
| 12/15/2025 | $21.04 | $21.04 | $20.44 | $20.53 | 959,235 |
| 12/12/2025 | $21.01 | $21.28 | $20.81 | $20.98 | 765,231 |
| 12/11/2025 | $21.04 | $21.49 | $20.89 | $21.03 | 3.26M |
| 12/10/2025 | $20.38 | $21.05 | $20.19 | $21.04 | 7.41M |
| 12/9/2025 | $20.07 | $20.50 | $19.86 | $20.45 | 923,400 |
| 12/8/2025 | $20.39 | $20.85 | $20.10 | $20.31 | 1.69M |
| 12/5/2025 | $19.95 | $20.16 | $19.84 | $20.14 | 621,300 |
| 12/4/2025 | $20.09 | $20.29 | $19.90 | $20.01 | 707,235 |
| 12/3/2025 | $20.12 | $20.13 | $19.82 | $20.07 | 592,318 |
| 12/2/2025 | $19.35 | $20.16 | $19.19 | $20.12 | 1.65M |
| 12/1/2025 | $19.08 | $19.39 | $19.02 | $19.35 | 699,791 |
| 11/28/2025 | $19.10 | $19.44 | $19.06 | $19.28 | 331,600 |
| 11/26/2025 | $18.56 | $19.16 | $18.45 | $19.05 | 911,198 |
| 11/25/2025 | $18.10 | $18.56 | $17.96 | $18.48 | 739,600 |
| 11/24/2025 | $17.92 | $18.19 | $17.68 | $18.03 | 910,844 |
| 11/21/2025 | $17.64 | $18.06 | $17.31 | $17.84 | 773,000 |
| 11/20/2025 | $18.05 | $18.17 | $17.47 | $17.61 | 905,612 |
| 11/19/2025 | $17.94 | $18.06 | $17.73 | $17.90 | 607,848 |
| 11/18/2025 | $17.93 | $18.15 | $17.78 | $17.89 | 578,876 |
| 11/17/2025 | $17.75 | $18.48 | $17.75 | $17.91 | 766,500 |
| 11/14/2025 | $17.02 | $17.98 | $16.50 | $17.75 | 1.03M |
| 11/13/2025 | $18.00 | $18.00 | $17.37 | $17.41 | 696,655 |
| 11/12/2025 | $17.82 | $18.02 | $17.71 | $18.00 | 589,380 |
| 11/11/2025 | $17.73 | $17.84 | $17.59 | $17.82 | 379,906 |
| 11/10/2025 | $17.75 | $18.12 | $17.75 | $17.84 | 533,200 |
| 11/7/2025 | $17.54 | $17.73 | $17.36 | $17.70 | 495,300 |
| 11/6/2025 | $18.00 | $18.15 | $17.59 | $17.61 | 439,025 |
| 11/5/2025 | $17.56 | $18.11 | $17.55 | $18.00 | 372,300 |
| 11/4/2025 | $17.91 | $18.11 | $17.67 | $17.68 | 483,082 |