Australia markets closed

EZCORP, Inc. (EZPW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.47+0.31 (+2.78%)
At close: 04:00PM EDT
11.58 +0.11 (+0.96%)
After hours: 05:30PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202411.1811.5011.1811.4711.47760,600
22 Apr 202411.2611.2811.1511.1611.16367,900
19 Apr 202410.9011.2410.9011.2011.20823,300
18 Apr 202411.0511.0610.9310.9610.96616,500
17 Apr 202411.3511.3510.9611.0611.06451,300
16 Apr 202410.9511.2810.8211.2611.26728,500
15 Apr 202410.8711.1010.7410.8210.82468,600
12 Apr 202411.2211.2910.7010.8510.85639,200
11 Apr 202411.1411.3011.0111.2611.26716,900
10 Apr 202410.6711.1510.6311.0511.051,048,100
09 Apr 202410.8310.8510.6810.7210.72414,800
08 Apr 202410.6110.8710.6010.8310.83394,700
05 Apr 202410.7110.7710.6410.6410.64346,800
04 Apr 202410.9511.0910.6910.7110.71272,400
03 Apr 202410.9611.0210.8810.9210.92301,900
02 Apr 202411.0011.0310.8410.9110.91464,900
01 Apr 202411.3811.4011.0311.1111.11550,800
28 Mar 202411.1111.3810.9611.3311.33757,900
27 Mar 202411.2711.2711.0711.1011.10400,100
26 Mar 202410.8011.2210.7611.0811.08623,100
25 Mar 202410.7810.8510.7610.7810.78336,000
22 Mar 202410.8510.9210.7510.7810.78457,200
21 Mar 202410.7010.8210.7010.7110.71429,900
20 Mar 202410.4510.7010.3510.6410.64281,900
19 Mar 202410.3010.5410.3010.4310.43373,400
18 Mar 202410.4110.4710.2910.2910.29363,400
15 Mar 202410.4210.5110.3110.4510.45419,800
14 Mar 202410.6010.6010.3310.4510.45589,100
13 Mar 202410.6510.7010.5810.6010.60231,800
12 Mar 202410.5910.7010.4510.6610.66256,500
11 Mar 202410.6110.6810.4610.5910.59203,600
08 Mar 202410.5410.7410.5210.6010.60315,900
07 Mar 202410.4410.5810.3810.4510.45419,400
06 Mar 202410.4410.4810.3510.3910.39377,200
05 Mar 202410.2610.5010.2410.4410.44266,800
04 Mar 202410.2310.4410.2310.2710.27460,500
01 Mar 202410.5210.5310.1810.2310.23945,700
29 Feb 202410.6110.7610.4510.4910.49702,700
28 Feb 202410.6310.7210.5810.5910.59684,700
27 Feb 202410.6110.7510.5210.6310.63366,400
26 Feb 202410.7510.8410.5510.5510.55403,400
23 Feb 202410.6910.8010.5910.7110.71324,700
22 Feb 202410.6510.7310.4610.6310.63702,700
21 Feb 202410.9411.0510.4910.6210.62993,000
20 Feb 202410.6910.9610.6010.9610.96677,500
16 Feb 202410.9010.9010.6510.6810.681,377,200
15 Feb 202410.8710.9910.6910.8710.871,277,100
14 Feb 202410.4510.7810.4410.7510.75715,700
13 Feb 202410.2510.5110.1010.4210.42769,600
12 Feb 202410.1910.5710.1910.4510.45892,100
09 Feb 202410.0010.249.9610.1910.19732,800
08 Feb 202410.0410.259.9710.0010.00683,700
07 Feb 202410.0510.109.9210.0410.04629,200
06 Feb 202410.2910.3410.0010.0410.04814,800
05 Feb 202410.2710.349.9110.3110.311,094,000
02 Feb 202410.0010.249.6910.0610.061,568,600
01 Feb 20249.239.909.219.599.592,716,700
31 Jan 20248.548.768.548.608.60483,200
30 Jan 20248.778.778.628.638.63236,600
29 Jan 20248.648.788.598.788.78574,100
26 Jan 20248.768.808.208.658.65222,800
25 Jan 20248.748.798.718.738.73340,000
24 Jan 20248.718.768.658.698.69213,600
23 Jan 20248.708.738.648.658.65317,600
22 Jan 20248.498.678.498.658.65273,000
19 Jan 20248.458.458.268.428.42462,800
18 Jan 20248.558.608.398.428.42191,100
17 Jan 20248.528.548.478.528.52511,000
16 Jan 20248.478.578.448.568.56355,900
12 Jan 20248.588.608.488.548.54211,700
11 Jan 20248.578.578.498.518.51206,400
10 Jan 20248.508.608.468.578.57224,000
09 Jan 20248.538.558.488.508.50318,700
08 Jan 20248.578.648.558.648.64295,500
05 Jan 20248.708.808.588.588.58246,000
04 Jan 20248.708.818.698.708.70285,400
03 Jan 20248.708.808.658.718.71249,500
02 Jan 20248.738.778.668.728.72292,000
29 Dec 20238.758.838.668.748.74604,800
28 Dec 20238.838.868.728.768.76160,000
27 Dec 20238.948.978.878.878.87369,700
26 Dec 20238.868.968.868.948.94116,100
22 Dec 20239.009.038.858.888.88207,000
21 Dec 20238.949.058.908.958.95578,200
20 Dec 20238.889.078.858.928.92452,100
19 Dec 20238.949.008.818.928.92388,700
18 Dec 20238.768.898.678.848.84354,400
15 Dec 20238.998.998.718.728.721,051,500
14 Dec 20238.999.008.808.918.91408,800
13 Dec 20238.668.978.668.908.90662,700
12 Dec 20238.658.758.628.668.66245,000
11 Dec 20238.708.728.618.678.67232,200
08 Dec 20238.688.748.618.698.69189,400
07 Dec 20238.448.678.448.678.67237,300
06 Dec 20238.718.858.478.478.47317,400
05 Dec 20238.758.848.658.698.69499,900
04 Dec 20238.358.768.358.768.76607,700
01 Dec 20238.168.458.168.388.38435,900
30 Nov 20238.068.258.068.208.20500,600
29 Nov 20238.178.208.078.078.07472,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...