5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
+31.18%
6 MONTH PERFORMANCE
+35.38%
YEAR-TO-DATE PERFORMANCE
+28.07%
1 YEAR PERFORMANCE
+50.05%
EZCORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $15.54 | $15.65 (0.71%) | $15.83 | $15.29 | 1.91 M | $860.20 M |
| 05/01/2025 | $16.41 | $15.67 (-4.51%) | $16.48 | $15.38 | 2.86 M | $861.30 M |
| 04/30/2025 | $15.98 | $16.37 (2.44%) | $16.41 | $15.85 | 2.91 M | $899.78 M |
| 04/29/2025 | $16.14 | $15.93 (-1.3%) | $16.30 | $15.87 | 3.69 M | $875.59 M |
| 04/28/2025 | $16.38 | $16.30 (-0.49%) | $16.50 | $16.27 | 2.15 M | $895.93 M |
| 04/25/2025 | $16.37 | $16.32 (-0.31%) | $16.60 | $16.27 | 5.03 M | $897.03 M |
| 04/24/2025 | $16.10 | $16.38 (1.74%) | $16.49 | $16.04 | 2.12 M | $900.33 M |
| 04/23/2025 | $16.10 | $16.02 (-0.5%) | $16.25 | $15.91 | 1.18 M | $878.33 M |
| 04/22/2025 | $16.02 | $16.05 (0.19%) | $16.11 | $15.82 | 1.31 M | $879.97 M |
| 04/21/2025 | $15.93 | $15.76 (-1.07%) | $16.12 | $15.55 | 4.17 M | $864.07 M |
| 04/17/2025 | $15.81 | $15.93 (0.76%) | $16.01 | $15.80 | 1.17 M | $873.39 M |
| 04/16/2025 | $15.76 | $15.80 (0.25%) | $16.06 | $15.72 | 1.29 M | $866.27 M |
| 04/15/2025 | $15.62 | $15.76 (0.9%) | $15.92 | $15.62 | 1.11 M | $864.07 M |
| 04/14/2025 | $15.83 | $15.59 (-1.52%) | $15.89 | $15.55 | 947.81 K | $854.75 M |
| 04/11/2025 | $15.57 | $15.66 (0.58%) | $15.76 | $15.25 | 1.04 M | $858.59 M |
| 04/10/2025 | $15.05 | $15.49 (2.92%) | $15.63 | $15.00 | 1.57 M | $849.27 M |
| 04/09/2025 | $15.14 | $15.13 (-0.07%) | $15.77 | $15.06 | 1.85 M | $829.53 M |
| 04/08/2025 | $16.13 | $15.25 (-5.46%) | $16.13 | $15.14 | 1.33 M | $836.11 M |
| 04/07/2025 | $15.13 | $15.50 (2.45%) | $15.89 | $14.67 | 1.98 M | $849.82 M |
| 04/04/2025 | $15.70 | $15.23 (-2.99%) | $15.90 | $15.19 | 2.73 M | $835.02 M |
| 04/03/2025 | $15.09 | $15.78 (4.57%) | $15.91 | $15.04 | 1.77 M | $865.17 M |
| 04/02/2025 | $15.51 | $15.32 (-1.23%) | $15.77 | $15.25 | 4.01 M | $839.95 M |
| 04/01/2025 | $14.72 | $15.52 (5.43%) | $16.35 | $14.67 | 5.94 M | $850.92 M |
| 03/31/2025 | $14.16 | $14.72 (3.95%) | $14.97 | $14.10 | 925.04 K | $807.05 M |
| 03/28/2025 | $15.04 | $14.68 (-2.39%) | $15.04 | $14.32 | 723.97 K | $804.86 M |
| 03/27/2025 | $14.99 | $15.00 (0.07%) | $15.35 | $14.93 | 785.62 K | $822.41 M |
| 03/26/2025 | $14.92 | $14.99 (0.47%) | $15.29 | $14.85 | 915.70 K | $821.86 M |
| 03/25/2025 | $14.90 | $14.88 (-0.13%) | $15.00 | $14.62 | 775.11 K | $815.83 M |
| 03/24/2025 | $14.36 | $14.89 (3.69%) | $14.94 | $14.28 | 1.19 M | $816.37 M |
| 03/21/2025 | $13.88 | $14.25 (2.67%) | $14.36 | $13.77 | 1.53 M | $781.28 M |
| 03/20/2025 | $14.10 | $13.88 (-1.56%) | $14.16 | $13.88 | 468.10 K | $761.00 M |
| 03/19/2025 | $13.94 | $14.20 (1.87%) | $14.32 | $13.89 | 385.57 K | $778.54 M |
| 03/18/2025 | $13.74 | $13.95 (1.53%) | $14.04 | $13.74 | 344.14 K | $764.84 M |
| 03/17/2025 | $14.12 | $13.81 (-2.2%) | $14.19 | $13.62 | 418.12 K | $757.16 M |
| 03/14/2025 | $13.20 | $13.45 (1.89%) | $13.54 | $13.20 | 504.20 K | $737.42 M |
| 03/13/2025 | $13.35 | $13.14 (-1.57%) | $13.46 | $13.14 | 415.55 K | $720.43 M |
| 03/12/2025 | $13.55 | $13.36 (-1.4%) | $13.57 | $13.28 | 425.00 K | $732.49 M |
| 03/11/2025 | $13.09 | $13.46 (2.83%) | $13.57 | $13.09 | 526.80 K | $737.97 M |
| 03/10/2025 | $13.23 | $13.18 (-0.38%) | $13.53 | $13.12 | 539.43 K | $722.62 M |
| 03/07/2025 | $13.26 | $13.34 (0.6%) | $13.49 | $13.16 | 488.30 K | $731.39 M |
| 03/06/2025 | $13.24 | $13.34 (0.76%) | $13.55 | $13.19 | 559.00 K | $731.39 M |
| 03/05/2025 | $13.28 | $13.29 (0.08%) | $13.36 | $13.17 | 666.42 K | $728.65 M |
| 03/04/2025 | $13.39 | $13.28 (-0.82%) | $13.50 | $13.25 | 685.34 K | $728.10 M |
| 03/03/2025 | $13.75 | $13.54 (-1.53%) | $13.85 | $13.50 | 615.30 K | $742.36 M |
| 02/28/2025 | $13.49 | $13.76 (2%) | $13.76 | $13.40 | 632.70 K | $754.42 M |
| 02/27/2025 | $13.42 | $13.52 (0.75%) | $13.71 | $13.34 | 366.73 K | $741.26 M |
| 02/26/2025 | $13.54 | $13.41 (-0.96%) | $13.63 | $13.38 | 425.50 K | $735.23 M |
| 02/25/2025 | $13.43 | $13.55 (0.89%) | $13.58 | $13.16 | 340.96 K | $742.91 M |
| 02/24/2025 | $13.55 | $13.40 (-1.11%) | $13.56 | $13.25 | 531.50 K | $734.68 M |
| 02/21/2025 | $13.82 | $13.60 (-1.59%) | $13.93 | $13.49 | 728.60 K | $745.65 M |
| 02/20/2025 | $14.08 | $13.84 (-1.7%) | $14.09 | $13.78 | 757.60 K | $758.81 M |
| 02/19/2025 | $14.11 | $14.11 (0%) | $14.41 | $14.00 | 360.70 K | $773.61 M |
| 02/18/2025 | $14.08 | $14.00 (-0.57%) | $14.23 | $13.98 | 675.11 K | $767.58 M |
| 02/14/2025 | $14.35 | $14.05 (-2.09%) | $14.50 | $14.01 | 415.49 K | $770.32 M |
| 02/13/2025 | $14.02 | $14.38 (2.57%) | $14.45 | $13.94 | 683.12 K | $788.41 M |
| 02/12/2025 | $13.99 | $13.90 (-0.64%) | $14.10 | $13.70 | 732.10 K | $762.10 M |
| 02/11/2025 | $13.51 | $13.96 (3.33%) | $14.07 | $13.49 | 1.09 M | $765.38 M |
| 02/10/2025 | $13.41 | $13.41 (0%) | $13.51 | $13.06 | 850.80 K | $735.23 M |
| 02/07/2025 | $12.48 | $13.43 (7.61%) | $13.56 | $12.44 | 1.77 M | $736.33 M |
| 02/06/2025 | $12.70 | $12.36 (-2.68%) | $12.85 | $12.20 | 1.55 M | $677.66 M |
| 02/05/2025 | $12.07 | $12.24 (1.41%) | $12.41 | $12.06 | 1.25 M | $671.08 M |
| 02/04/2025 | $11.93 | $12.07 (1.17%) | $12.15 | $11.83 | 609.82 K | $661.76 M |
| 02/03/2025 | $11.70 | $11.93 (1.97%) | $12.02 | $11.60 | 705.05 K | $654.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
