5 DAY PERFORMANCE
+3.79%
1 MONTH PERFORMANCE
+11.17%
3 MONTH PERFORMANCE
+19.61%
6 MONTH PERFORMANCE
+53.69%
YEAR-TO-DATE PERFORMANCE
+63.75%
1 YEAR PERFORMANCE
+59.95%
EZCORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.08 | $20.01 (-0.35%) | $20.29 | $19.90 | 683.49 K | $1.22 B |
| 12/03/2025 | $20.12 | $20.07 (-0.25%) | $20.13 | $19.82 | 592.32 K | $1.22 B |
| 12/02/2025 | $19.35 | $20.12 (3.98%) | $20.16 | $19.19 | 1.65 M | $1.23 B |
| 12/01/2025 | $19.08 | $19.35 (1.42%) | $19.39 | $19.02 | 699.79 K | $1.18 B |
| 11/28/2025 | $19.10 | $19.28 (0.94%) | $19.44 | $19.06 | 331.60 K | $1.17 B |
| 11/26/2025 | $18.56 | $19.05 (2.64%) | $19.16 | $18.45 | 911.20 K | $1.16 B |
| 11/25/2025 | $18.10 | $18.48 (2.1%) | $18.56 | $17.96 | 739.60 K | $1.13 B |
| 11/24/2025 | $17.92 | $18.03 (0.61%) | $18.19 | $17.68 | 910.84 K | $1.10 B |
| 11/21/2025 | $17.64 | $17.84 (1.13%) | $18.06 | $17.31 | 773.00 K | $1.09 B |
| 11/20/2025 | $18.05 | $17.61 (-2.44%) | $18.17 | $17.47 | 905.61 K | $1.07 B |
| 11/19/2025 | $17.94 | $17.90 (-0.22%) | $18.06 | $17.73 | 607.85 K | $1.09 B |
| 11/18/2025 | $17.93 | $17.89 (-0.22%) | $18.15 | $17.78 | 578.88 K | $1.09 B |
| 11/17/2025 | $17.75 | $17.91 (0.9%) | $18.48 | $17.75 | 766.50 K | $1.09 B |
| 11/14/2025 | $17.02 | $17.75 (4.29%) | $17.98 | $16.50 | 1.03 M | $1.08 B |
| 11/13/2025 | $18.00 | $17.41 (-3.28%) | $18.00 | $17.37 | 696.66 K | $1.06 B |
| 11/12/2025 | $17.82 | $18.00 (1.01%) | $18.02 | $17.71 | 589.38 K | $1.10 B |
| 11/11/2025 | $17.73 | $17.82 (0.51%) | $17.84 | $17.59 | 379.91 K | $1.09 B |
| 11/10/2025 | $17.75 | $17.84 (0.51%) | $18.12 | $17.75 | 533.20 K | $1.09 B |
| 11/07/2025 | $17.54 | $17.70 (0.91%) | $17.73 | $17.36 | 495.30 K | $1.05 B |
| 11/06/2025 | $18.00 | $17.61 (-2.17%) | $18.15 | $17.59 | 439.03 K | $1.04 B |
| 11/05/2025 | $17.56 | $18.00 (2.51%) | $18.11 | $17.55 | 372.30 K | $1.06 B |
| 11/04/2025 | $17.91 | $17.68 (-1.28%) | $18.11 | $17.67 | 483.08 K | $1.05 B |
| 11/03/2025 | $18.52 | $18.14 (-2.05%) | $18.55 | $17.90 | 848.32 K | $1.07 B |
| 10/31/2025 | $18.17 | $18.25 (0.44%) | $18.43 | $17.98 | 813.14 K | $1.08 B |
| 10/30/2025 | $17.66 | $18.11 (2.55%) | $18.33 | $17.66 | 642.00 K | $1.07 B |
| 10/29/2025 | $17.75 | $17.43 (-1.8%) | $17.96 | $17.32 | 493.91 K | $1.03 B |
| 10/28/2025 | $18.06 | $17.84 (-1.22%) | $18.06 | $17.51 | 539.01 K | $1.05 B |
| 10/27/2025 | $18.32 | $18.09 (-1.26%) | $18.35 | $17.96 | 406.70 K | $1.07 B |
| 10/24/2025 | $18.33 | $18.16 (-0.93%) | $18.43 | $18.10 | 322.27 K | $1.07 B |
| 10/23/2025 | $17.84 | $18.10 (1.46%) | $18.17 | $17.80 | 391.20 K | $1.07 B |
| 10/22/2025 | $17.54 | $17.67 (0.74%) | $17.73 | $17.32 | 589.40 K | $1.04 B |
| 10/21/2025 | $18.71 | $17.61 (-5.88%) | $18.79 | $17.56 | 1.39 M | $1.04 B |
| 10/20/2025 | $18.82 | $18.75 (-0.37%) | $18.95 | $18.60 | 435.30 K | $1.11 B |
| 10/17/2025 | $18.59 | $18.55 (-0.22%) | $18.83 | $18.37 | 545.20 K | $1.10 B |
| 10/16/2025 | $18.96 | $18.71 (-1.32%) | $19.13 | $18.61 | 672.54 K | $1.11 B |
| 10/15/2025 | $19.40 | $19.00 (-2.06%) | $19.44 | $18.84 | 4.03 M | $1.12 B |
| 10/14/2025 | $18.86 | $19.31 (2.39%) | $19.41 | $18.71 | 586.84 K | $1.14 B |
| 10/13/2025 | $18.76 | $18.97 (1.12%) | $19.00 | $18.51 | 455.30 K | $1.12 B |
| 10/10/2025 | $18.96 | $18.49 (-2.48%) | $19.07 | $18.42 | 691.90 K | $1.09 B |
| 10/09/2025 | $19.09 | $18.83 (-1.36%) | $19.25 | $18.73 | 705.14 K | $1.11 B |
| 10/08/2025 | $18.98 | $18.95 (-0.16%) | $19.05 | $18.72 | 659.30 K | $1.12 B |
| 10/07/2025 | $18.69 | $18.85 (0.86%) | $18.88 | $18.58 | 627.00 K | $1.11 B |
| 10/06/2025 | $18.58 | $18.58 (0%) | $19.04 | $18.43 | 784.20 K | $1.10 B |
| 10/03/2025 | $18.18 | $18.18 (0%) | $18.55 | $18.10 | 1.01 M | $1.08 B |
| 10/02/2025 | $18.05 | $18.12 (0.39%) | $18.16 | $17.61 | 623.71 K | $1.07 B |
| 10/01/2025 | $18.88 | $18.13 (-3.97%) | $19.01 | $18.07 | 1.36 M | $1.07 B |
| 09/30/2025 | $19.10 | $19.04 (-0.31%) | $19.24 | $18.86 | 945.89 K | $1.13 B |
| 09/29/2025 | $19.18 | $19.15 (-0.16%) | $19.21 | $18.83 | 1.20 M | $1.13 B |
| 09/26/2025 | $18.51 | $18.76 (1.35%) | $18.89 | $18.48 | 1.20 M | $1.11 B |
| 09/25/2025 | $18.08 | $18.39 (1.71%) | $18.55 | $18.06 | 993.83 K | $1.09 B |
| 09/24/2025 | $17.99 | $18.09 (0.56%) | $18.23 | $17.95 | 568.14 K | $1.07 B |
| 09/23/2025 | $18.03 | $17.96 (-0.39%) | $18.35 | $17.90 | 780.93 K | $1.06 B |
| 09/22/2025 | $17.64 | $18.03 (2.21%) | $18.34 | $17.45 | 819.65 K | $1.07 B |
| 09/19/2025 | $17.96 | $17.72 (-1.34%) | $18.04 | $17.66 | 2.78 M | $1.05 B |
| 09/18/2025 | $17.03 | $17.89 (5.05%) | $17.90 | $17.02 | 1.56 M | $1.06 B |
| 09/17/2025 | $17.21 | $17.07 (-0.81%) | $17.50 | $17.05 | 1.08 M | $1.01 B |
| 09/16/2025 | $17.25 | $17.16 (-0.52%) | $17.34 | $17.05 | 557.95 K | $1.01 B |
| 09/15/2025 | $17.12 | $17.27 (0.88%) | $17.53 | $17.05 | 838.73 K | $1.02 B |
| 09/12/2025 | $16.94 | $17.04 (0.59%) | $17.16 | $16.80 | 385.13 K | $1.01 B |
| 09/11/2025 | $16.79 | $16.99 (1.19%) | $17.04 | $16.51 | 670.80 K | $1.00 B |
| 09/10/2025 | $17.11 | $16.79 (-1.87%) | $17.26 | $16.64 | 531.75 K | $992.86 M |
| 09/09/2025 | $17.05 | $17.05 (0%) | $17.20 | $16.96 | 796.53 K | $1.01 B |
| 09/08/2025 | $16.83 | $17.08 (1.49%) | $17.23 | $16.74 | 957.93 K | $1.01 B |
| 09/05/2025 | $16.91 | $16.73 (-1.06%) | $16.93 | $16.66 | 554.01 K | $989.31 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.
