5 DAY PERFORMANCE
-5.05%
1 MONTH PERFORMANCE
-11.62%
3 MONTH PERFORMANCE
-13.90%
6 MONTH PERFORMANCE
-18.15%
YEAR-TO-DATE PERFORMANCE
+37.44%
1 YEAR PERFORMANCE
+50.96%
EZCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $29.16 | $29.52 (1.23%) | $30.03 | $28.96 | 540.48 K | $1.82 B |
| 11/03/2026 | $28.79 | $28.74 (-0.17%) | $29.31 | $28.68 | 434.24 K | $1.77 B |
| 11/02/2026 | $28.36 | $28.74 (1.34%) | $29.52 | $28.36 | 720.20 K | $1.77 B |
| 10/30/2026 | $28.88 | $28.11 (-2.67%) | $28.88 | $27.71 | 1.06 M | $1.73 B |
| 10/29/2026 | $29.62 | $29.11 (-1.72%) | $30.38 | $29.04 | 496.67 K | $1.79 B |
| 10/28/2026 | $29.90 | $29.70 (-0.67%) | $29.90 | $29.28 | 491.89 K | $1.83 B |
| 10/27/2026 | $28.89 | $29.55 (2.28%) | $29.70 | $28.79 | 671.95 K | $1.82 B |
| 10/26/2026 | $28.56 | $28.74 (0.63%) | $29.69 | $28.50 | 694.70 K | $1.77 B |
| 10/23/2026 | $28.62 | $28.70 (0.28%) | $29.48 | $27.75 | 1.91 M | $1.77 B |
| 10/22/2026 | $32.76 | $29.35 (-10.41%) | $32.76 | $28.49 | 2.99 M | $1.81 B |
| 10/21/2026 | $33.53 | $33.20 (-0.98%) | $33.54 | $32.89 | 334.82 K | $2.04 B |
| 10/20/2026 | $32.56 | $33.05 (1.5%) | $33.55 | $32.56 | 484.82 K | $2.03 B |
| 10/19/2026 | $33.94 | $32.75 (-3.51%) | $34.00 | $32.69 | 453.33 K | $2.02 B |
| 10/16/2026 | $33.72 | $33.00 (-2.14%) | $34.23 | $32.92 | 731.24 K | $2.03 B |
| 10/15/2026 | $32.82 | $33.13 (0.94%) | $33.19 | $32.20 | 806.05 K | $2.04 B |
| 10/14/2026 | $33.02 | $32.72 (-0.91%) | $33.07 | $31.77 | 594.63 K | $2.01 B |
| 10/13/2026 | $32.97 | $33.07 (0.3%) | $33.25 | $32.51 | 913.37 K | $2.03 B |
| 10/12/2026 | $32.26 | $32.64 (1.18%) | $33.31 | $31.50 | 665.52 K | $2.01 B |
| 10/09/2026 | $31.35 | $31.96 (1.95%) | $32.35 | $30.88 | 908.81 K | $1.97 B |
| 10/08/2026 | $30.22 | $31.17 (3.14%) | $31.49 | $30.22 | 598.12 K | $1.92 B |
| 10/07/2026 | $30.65 | $30.44 (-0.69%) | $30.70 | $29.87 | 891.65 K | $1.87 B |
| 10/06/2026 | $30.73 | $30.85 (0.39%) | $30.95 | $30.44 | 367.80 K | $1.90 B |
| 10/05/2026 | $30.20 | $30.50 (0.99%) | $30.77 | $29.81 | 478.54 K | $1.88 B |
| 10/02/2026 | $30.34 | $30.20 (-0.46%) | $31.00 | $30.05 | 445.18 K | $1.86 B |
| 10/01/2026 | $29.43 | $30.06 (2.14%) | $30.31 | $29.25 | 623.94 K | $1.85 B |
| 09/30/2026 | $30.38 | $29.76 (-2.04%) | $30.47 | $29.32 | 688.13 K | $1.83 B |
| 09/29/2026 | $31.04 | $30.16 (-2.84%) | $31.04 | $29.97 | 498.76 K | $1.86 B |
| 09/28/2026 | $31.44 | $30.83 (-1.94%) | $31.44 | $30.47 | 627.20 K | $1.90 B |
| 09/25/2026 | $30.74 | $31.16 (1.37%) | $31.37 | $30.41 | 514.13 K | $1.92 B |
| 09/24/2026 | $30.22 | $30.29 (0.23%) | $31.06 | $29.99 | 1.18 M | $1.86 B |
| 09/23/2026 | $30.27 | $30.19 (-0.26%) | $30.49 | $29.87 | 406.42 K | $1.86 B |
| 09/22/2026 | $30.34 | $30.71 (1.22%) | $31.19 | $30.07 | 603.34 K | $1.89 B |
| 09/21/2026 | $30.85 | $30.11 (-2.4%) | $31.02 | $30.07 | 428.40 K | $1.85 B |
| 09/18/2026 | $31.33 | $30.65 (-2.17%) | $31.59 | $30.59 | 1.48 M | $1.89 B |
| 09/17/2026 | $31.08 | $31.64 (1.8%) | $31.93 | $30.35 | 781.32 K | $1.95 B |
| 09/16/2026 | $30.60 | $30.74 (0.46%) | $31.34 | $30.35 | 903.20 K | $1.89 B |
| 09/15/2026 | $32.46 | $30.34 (-6.53%) | $32.46 | $29.42 | 1.25 M | $1.87 B |
| 09/14/2026 | $31.99 | $32.30 (0.97%) | $32.76 | $31.99 | 485.00 K | $1.99 B |
| 09/11/2026 | $32.98 | $32.47 (-1.55%) | $33.03 | $32.39 | 414.70 K | $2.00 B |
| 09/10/2026 | $33.00 | $32.47 (-1.61%) | $33.10 | $32.35 | 599.03 K | $2.00 B |
| 09/09/2026 | $33.00 | $33.07 (0.21%) | $33.44 | $32.79 | 486.60 K | $2.03 B |
| 09/08/2026 | $33.21 | $33.09 (-0.36%) | $33.87 | $33.04 | 460.67 K | $2.04 B |
| 09/04/2026 | $32.84 | $33.32 (1.46%) | $33.68 | $32.84 | 525.74 K | $2.05 B |
| 09/03/2026 | $32.97 | $33.30 (1%) | $33.51 | $32.61 | 763.91 K | $2.05 B |
| 09/02/2026 | $31.70 | $32.59 (2.81%) | $32.88 | $31.60 | 609.10 K | $2.01 B |
| 09/01/2026 | $31.97 | $31.80 (-0.53%) | $32.46 | $31.45 | 528.00 K | $1.96 B |
| 08/31/2026 | $32.70 | $32.32 (-1.16%) | $33.13 | $31.86 | 797.50 K | $1.99 B |
| 08/28/2026 | $34.50 | $33.00 (-4.35%) | $34.87 | $32.80 | 595.79 K | $2.03 B |
| 08/27/2026 | $33.50 | $34.41 (2.72%) | $34.91 | $33.50 | 575.69 K | $2.12 B |
| 08/26/2026 | $35.70 | $33.90 (-5.04%) | $35.92 | $33.44 | 1.90 M | $2.09 B |
| 08/25/2026 | $35.05 | $35.23 (0.51%) | $35.37 | $34.38 | 1.17 M | $2.17 B |
| 08/24/2026 | $32.44 | $35.05 (8.05%) | $35.24 | $32.13 | 2.69 M | $2.16 B |
| 08/21/2026 | $29.14 | $32.22 (10.57%) | $33.31 | $28.99 | 2.37 M | $1.98 B |
| 08/20/2026 | $28.50 | $28.76 (0.91%) | $28.82 | $28.01 | 690.10 K | $1.77 B |
| 08/19/2026 | $29.28 | $28.75 (-1.81%) | $29.45 | $28.70 | 909.14 K | $1.77 B |
| 08/18/2026 | $28.86 | $29.17 (1.07%) | $29.33 | $28.70 | 979.80 K | $1.79 B |
| 08/17/2026 | $29.52 | $29.29 (-0.78%) | $29.95 | $28.99 | 850.83 K | $1.80 B |
| 08/14/2026 | $28.47 | $29.49 (3.58%) | $29.56 | $28.09 | 746.60 K | $1.81 B |
| 08/13/2026 | $29.22 | $28.65 (-1.95%) | $29.85 | $28.61 | 1.12 M | $1.76 B |
| 08/12/2026 | $27.13 | $28.91 (6.56%) | $29.01 | $27.11 | 1.48 M | $1.78 B |
| 08/11/2026 | $27.05 | $26.97 (-0.3%) | $27.29 | $26.64 | 1.94 M | $1.66 B |
| 08/10/2026 | $27.76 | $27.18 (-2.09%) | $28.10 | $27.03 | 1.05 M | $1.67 B |
| 08/07/2026 | $29.19 | $27.90 (-4.42%) | $29.61 | $27.20 | 1.77 M | $1.72 B |
| 08/06/2026 | $28.54 | $29.18 (2.24%) | $30.12 | $28.45 | 1.88 M | $1.80 B |
| 08/05/2026 | $30.91 | $29.78 (-3.66%) | $31.80 | $29.72 | 977.02 K | $1.83 B |
| 08/04/2026 | $30.42 | $31.00 (1.91%) | $31.36 | $30.38 | 879.36 K | $1.91 B |
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.
