-
5 DAY PERFORMANCE
+1.38% -
1 MONTH PERFORMANCE
+4.83% -
3 MONTH PERFORMANCE
+3.35% -
6 MONTH PERFORMANCE
+13.35% -
YEAR-TO-DATE PERFORMANCE
+34.10% -
1 YEAR PERFORMANCE
+42.23%
EZCORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $11.70 | $11.72 (0.17%) | $11.79 | $11.64 | 315,445 | $641.21 M |
| 11/07/2024 | $11.79 | $11.70 (-0.76%) | $11.79 | $11.62 | 524,000 | $642.31 M |
| 11/06/2024 | $11.86 | $11.80 (-0.51%) | $11.91 | $11.57 | 457,336 | $647.80 M |
| 11/05/2024 | $11.52 | $11.49 (-0.26%) | $11.75 | $11.48 | 343,507 | $630.78 M |
| 11/04/2024 | $11.48 | $11.53 (0.44%) | $11.64 | $11.43 | 358,823 | $632.97 M |
| 11/01/2024 | $11.62 | $11.56 (-0.52%) | $11.76 | $11.36 | 466,700 | $634.62 M |
| 10/31/2024 | $11.64 | $11.49 (-1.29%) | $11.64 | $11.37 | 516,900 | $630.78 M |
| 10/30/2024 | $11.73 | $11.65 (-0.68%) | $11.86 | $11.59 | 270,719 | $639.56 M |
| 10/29/2024 | $11.88 | $11.75 (-1.09%) | $11.91 | $11.63 | 547,621 | $645.05 M |
| 10/28/2024 | $11.62 | $11.87 (2.15%) | $11.88 | $11.50 | 1.12 M | $651.64 M |
| 10/25/2024 | $11.47 | $11.57 (0.87%) | $11.59 | $11.36 | 311,400 | $635.17 M |
| 10/24/2024 | $11.58 | $11.42 (-1.38%) | $11.70 | $11.40 | 482,900 | $626.94 M |
| 10/23/2024 | $11.70 | $11.55 (-1.28%) | $11.86 | $11.42 | 513,351 | $634.07 M |
| 10/22/2024 | $11.48 | $11.71 (2%) | $11.74 | $11.45 | 357,401 | $642.86 M |
| 10/21/2024 | $11.63 | $11.49 (-1.2%) | $11.69 | $11.48 | 282,106 | $630.78 M |
| 10/18/2024 | $11.78 | $11.60 (-1.53%) | $11.88 | $11.59 | 332,246 | $636.82 M |
| 10/17/2024 | $11.68 | $11.80 (1.03%) | $11.93 | $11.58 | 312,341 | $647.80 M |
| 10/16/2024 | $11.24 | $11.65 (3.65%) | $11.77 | $11.24 | 408,909 | $639.56 M |
| 10/15/2024 | $11.30 | $11.44 (1.24%) | $11.59 | $11.26 | 1.25 M | $628.03 M |
| 10/14/2024 | $11.35 | $11.26 (-0.79%) | $11.35 | $11.19 | 412,562 | $618.15 M |
| 10/11/2024 | $11.43 | $11.34 (-0.79%) | $11.54 | $11.33 | 263,137 | $622.54 M |
| 10/10/2024 | $11.28 | $11.38 (0.89%) | $11.38 | $11.20 | 349,007 | $624.74 M |
| 10/09/2024 | $11.24 | $11.26 (0.18%) | $11.31 | $11.13 | 423,500 | $618.15 M |
| 10/08/2024 | $11.33 | $11.18 (-1.32%) | $11.33 | $11.02 | 594,500 | $613.76 M |
| 10/07/2024 | $11.50 | $11.33 (-1.48%) | $11.50 | $11.21 | 392,000 | $621.99 M |
| 10/04/2024 | $11.10 | $11.40 (2.7%) | $11.49 | $11.10 | 407,712 | $625.84 M |
| 10/03/2024 | $11.10 | $10.95 (-1.35%) | $11.12 | $10.86 | 342,100 | $601.13 M |
| 10/02/2024 | $11.26 | $11.10 (-1.42%) | $11.31 | $10.89 | 440,700 | $609.37 M |
| 10/01/2024 | $11.21 | $11.23 (0.18%) | $11.32 | $11.16 | 733,700 | $616.50 M |
| 09/30/2024 | $10.83 | $11.21 (3.51%) | $11.30 | $10.83 | 967,009 | $615.41 M |
| 09/27/2024 | $10.73 | $10.82 (0.84%) | $10.90 | $10.69 | 387,900 | $594.00 M |
| 09/26/2024 | $10.66 | $10.68 (0.19%) | $10.75 | $10.56 | 315,530 | $586.31 M |
| 09/25/2024 | $10.80 | $10.64 (-1.48%) | $10.80 | $10.60 | 499,500 | $584.11 M |
| 09/24/2024 | $10.91 | $10.73 (-1.65%) | $10.94 | $10.63 | 539,306 | $589.06 M |
| 09/23/2024 | $10.80 | $11.02 (2.04%) | $11.05 | $10.78 | 333,099 | $604.98 M |
| 09/20/2024 | $10.84 | $10.77 (-0.65%) | $10.98 | $10.76 | 782,716 | $591.25 M |
| 09/19/2024 | $10.97 | $10.85 (-1.09%) | $10.98 | $10.80 | 339,000 | $595.64 M |
| 09/18/2024 | $11.19 | $10.91 (-2.5%) | $11.19 | $10.88 | 294,938 | $598.94 M |
| 09/17/2024 | $10.81 | $11.17 (3.33%) | $11.18 | $10.81 | 517,100 | $613.21 M |
| 09/16/2024 | $11.00 | $10.80 (-1.82%) | $11.12 | $10.78 | 378,200 | $592.90 M |
| 09/13/2024 | $10.98 | $11.00 (0.18%) | $11.16 | $10.97 | 492,336 | $603.88 M |
| 09/12/2024 | $10.97 | $10.97 (0%) | $11.16 | $10.92 | 414,700 | $602.23 M |
| 09/11/2024 | $11.09 | $10.88 (-1.89%) | $11.10 | $10.82 | 399,400 | $597.29 M |
| 09/10/2024 | $11.22 | $11.10 (-1.07%) | $11.33 | $10.93 | 468,500 | $609.37 M |
| 09/09/2024 | $11.53 | $11.19 (-2.95%) | $11.60 | $11.18 | 562,247 | $614.31 M |
| 09/06/2024 | $11.84 | $11.53 (-2.62%) | $11.95 | $11.48 | 689,500 | $632.97 M |
| 09/05/2024 | $11.89 | $11.87 (-0.17%) | $12.00 | $11.65 | 742,715 | $651.64 M |
| 09/04/2024 | $11.88 | $11.89 (0.08%) | $12.03 | $11.82 | 258,500 | $652.74 M |
| 09/03/2024 | $12.12 | $11.91 (-1.73%) | $12.21 | $11.90 | 352,800 | $653.84 M |
| 08/30/2024 | $11.83 | $12.22 (3.3%) | $12.23 | $11.83 | 454,904 | $670.85 M |
| 08/29/2024 | $11.79 | $11.80 (0.08%) | $11.86 | $11.68 | 487,291 | $647.80 M |
| 08/28/2024 | $11.67 | $11.76 (0.77%) | $11.84 | $11.67 | 418,847 | $645.60 M |
| 08/27/2024 | $11.75 | $11.76 (0.09%) | $11.95 | $11.67 | 272,527 | $645.60 M |
| 08/26/2024 | $11.93 | $11.80 (-1.09%) | $12.00 | $11.77 | 264,569 | $647.80 M |
| 08/23/2024 | $11.71 | $11.85 (1.2%) | $11.86 | $11.62 | 527,400 | $650.54 M |
| 08/22/2024 | $11.69 | $11.75 (0.51%) | $11.82 | $11.57 | 181,341 | $645.05 M |
| 08/21/2024 | $11.74 | $11.70 (-0.34%) | $12.01 | $11.61 | 353,446 | $642.31 M |
| 08/20/2024 | $11.97 | $11.73 (-2.01%) | $12.00 | $11.69 | 509,520 | $643.95 M |
| 08/19/2024 | $11.82 | $12.00 (1.52%) | $12.01 | $11.65 | 594,655 | $658.78 M |
| 08/16/2024 | $11.43 | $11.80 (3.24%) | $11.81 | $11.40 | 957,937 | $647.80 M |
| 08/15/2024 | $11.49 | $11.40 (-0.78%) | $11.58 | $11.35 | 333,837 | $625.84 M |
| 08/14/2024 | $11.69 | $11.35 (-2.91%) | $11.71 | $11.31 | 384,035 | $623.09 M |
| 08/13/2024 | $11.50 | $11.59 (0.78%) | $11.75 | $11.42 | 565,300 | $636.27 M |
| 08/12/2024 | $11.57 | $11.48 (-0.78%) | $11.58 | $11.44 | 610,024 | $630.23 M |
| 08/09/2024 | $11.52 | $11.42 (-0.87%) | $11.59 | $11.40 | 523,951 | $626.94 M |
| 08/08/2024 | $11.32 | $11.34 (0.18%) | $11.66 | $11.29 | 739,146 | $622.54 M |