EZPW Historical Price | Market Close

EZCORP, Inc.

High: 35.59; on 07/02/26
Low: 16.79; on 09/10/25
Average: 25.5618; 939K
Net Chg: 16.01; +93.74%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	33.09	460,500
Fr 09/04/26	33.32	525,700
Th 09/03/26	33.30	763,900
We 09/02/26	32.59	609,100
Tu 09/01/26	31.80	527,943
Mo 08/31/26	32.32	797,238
Fr 08/28/26	33.00	595,691
Th 08/27/26	34.41	575,634
We 08/26/26	33.90	1,898,486
Tu 08/25/26	35.23	1,165,896
Mo 08/24/26	35.05	2,693,032
Fr 08/21/26	32.22	2,370,100
Th 08/20/26	28.76	690,100
We 08/19/26	28.75	909,000
Tu 08/18/26	29.17	979,800
Mo 08/17/26	29.29	850,800
Fr 08/14/26	29.49	746,500
Th 08/13/26	28.65	1,116,600
We 08/12/26	28.91	1,476,400
Tu 08/11/26	26.97	1,938,200
Mo 08/10/26	27.18	1,050,900
Fr 08/07/26	27.90	1,765,800

Date	Last Price	Volume
Th 08/06/26	29.18	1,879,200
We 08/05/26	29.78	976,900
Tu 08/04/26	31.00	879,300
Mo 08/03/26	30.24	466,500
Fr 07/31/26	29.77	603,200
Th 07/30/26	29.16	1,053,700
We 07/29/26	29.06	831,200
Tu 07/28/26	30.04	539,100
Mo 07/27/26	30.40	700,900

Date	Last Price	Volume
Tu 07/07/26	35.44	772,900
Mo 07/06/26	35.27	1,076,700
Th 07/02/26	35.59	1,151,800
We 07/01/26	35.53	1,536,300
Tu 06/30/26	34.57	1,565,700
Mo 06/29/26	33.32	1,389,200
Fr 06/26/26	32.52	1,322,600
Th 06/25/26	33.28	1,195,200
We 06/24/26	32.43

Date	Last Price	Volume
We 06/03/26	31.84	683,100
Tu 06/02/26	31.06	999,200
Mo 06/01/26	30.96	815,600
Fr 05/29/26	31.24	959,100
Th 05/28/26	32.15	870,400
We 05/27/26	33.41	603,000
Tu 05/26/26	34.62	560,600
Fr 05/22/26	33.79	500,200
Th 05/21/26	33.44

Date	Last Price	Volume
Fr 05/01/26	32.36	498,400
Th 04/30/26	32.78	1,004,800
We 04/29/26	32.28	511,600
Tu 04/28/26	32.25	897,400
Mo 04/27/26	32.02	476,500
Fr 04/24/26	31.86	650,100
Th 04/23/26	31.73	936,800
We 04/22/26	30.39	538,600
Tu 04/21/26	30.60	533,100

Date	Last Price	Volume
Tu 03/31/26	25.38	810,700
Mo 03/30/26	25.05	497,600
Fr 03/27/26	25.21	969,400
Th 03/26/26	25.28	853,000
We 03/25/26	25.60	776,200
Tu 03/24/26	26.22	536,100
Mo 03/23/26	25.92	611,400
Fr 03/20/26	25.44	1,320,600
Th 03/19/26	25.80

Date	Last Price	Volume
Fr 02/27/26	26.53	866,900
Th 02/26/26	26.40	585,800
We 02/25/26	25.93	595,400
Tu 02/24/26	25.43	917,300
Mo 02/23/26	25.12	850,900
Fr 02/20/26	25.37	1,721,700
Th 02/19/26	25.27	793,100
We 02/18/26	25.13	1,659,600
Tu 02/17/26	24.78	1,061,400

Date	Last Price	Volume
Tu 01/27/26	21.33	325,200
Mo 01/26/26	21.50	401,500
Fr 01/23/26	21.13	1,107,800
Th 01/22/26	21.79	1,210,700
We 01/21/26	21.27	695,000
Tu 01/20/26	21.18	724,600
Fr 01/16/26	21.43	796,700
Th 01/15/26	21.54	700,900
We 01/14/26	21.39

Date	Last Price	Volume
Tu 12/23/25	20.15	809,900
Mo 12/22/25	19.69	743,100
Fr 12/19/25	19.22	2,995,500
Th 12/18/25	19.61	706,800
We 12/17/25	19.78	995,700
Tu 12/16/25	20.38	808,100
Mo 12/15/25	20.53	959,200
Fr 12/12/25	20.98	765,200
Th 12/11/25	21.03

Date	Last Price	Volume
Th 11/20/25	17.61	905,600
We 11/19/25	17.90	607,700
Tu 11/18/25	17.89	578,600
Mo 11/17/25	17.91	766,500
Fr 11/14/25	17.75	1,033,300
Th 11/13/25	17.41	696,400
We 11/12/25	18.00	589,300
Tu 11/11/25	17.82	379,900
Mo 11/10/25	17.84	533,200

Date	Last Price	Volume
Tu 10/21/25	17.61	1,385,600
Mo 10/20/25	18.75	435,300
Fr 10/17/25	18.55	545,200
Th 10/16/25	18.71	672,500
We 10/15/25	19.00	4,028,200
Tu 10/14/25	19.31	586,800
Mo 10/13/25	18.97	455,300
Fr 10/10/25	18.49	691,900
Th 10/09/25	18.83

Date	Last Price	Volume
Fr 09/19/25	17.72	2,779,500
Th 09/18/25	17.89	1,560,000
We 09/17/25	17.07	1,084,900
Tu 09/16/25	17.16	557,900
Mo 09/15/25	17.27	838,700
Fr 09/12/25	17.04	385,100
Th 09/11/25	16.99	670,800
We 09/10/25	16.79	531,700
Tu 09/09/25	17.05	796,500