5 DAY PERFORMANCE
-17.52%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
+51.56%
YEAR-TO-DATE PERFORMANCE
+37.44%
1 YEAR PERFORMANCE
+81.07%
EZCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.01 | $33.15 (-2.53%) | $34.03 | $32.87 | 460.77 K | $2.05 B |
| 05/05/2026 | $33.08 | $33.41 (1%) | $33.68 | $32.67 | 500.60 K | $2.05 B |
| 05/04/2026 | $32.53 | $32.61 (0.25%) | $32.76 | $32.29 | 432.82 K | $2.00 B |
| 05/01/2026 | $32.47 | $32.36 (-0.34%) | $33.05 | $32.16 | 498.44 K | $1.98 B |
| 04/30/2026 | $32.55 | $32.78 (0.71%) | $33.14 | $32.14 | 1.00 M | $2.01 B |
| 04/29/2026 | $31.82 | $32.28 (1.45%) | $32.53 | $31.54 | 511.70 K | $1.98 B |
| 04/28/2026 | $31.59 | $32.25 (2.09%) | $32.50 | $31.59 | 897.44 K | $1.98 B |
| 04/27/2026 | $32.15 | $32.02 (-0.4%) | $32.28 | $31.56 | 476.72 K | $1.96 B |
| 04/24/2026 | $31.77 | $31.86 (0.28%) | $32.20 | $31.56 | 650.17 K | $1.95 B |
| 04/23/2026 | $30.60 | $31.73 (3.69%) | $32.46 | $30.51 | 936.82 K | $1.94 B |
| 04/22/2026 | $30.94 | $30.39 (-1.78%) | $31.08 | $30.07 | 538.62 K | $1.86 B |
| 04/21/2026 | $30.86 | $30.60 (-0.84%) | $31.00 | $30.37 | 533.13 K | $1.87 B |
| 04/20/2026 | $30.74 | $30.71 (-0.1%) | $30.96 | $30.23 | 575.52 K | $1.88 B |
| 04/17/2026 | $30.16 | $30.54 (1.26%) | $30.87 | $30.05 | 461.24 K | $1.87 B |
| 04/16/2026 | $29.47 | $29.99 (1.76%) | $30.10 | $29.35 | 456.55 K | $1.84 B |
| 04/15/2026 | $29.75 | $29.32 (-1.45%) | $29.75 | $28.95 | 624.07 K | $1.80 B |
| 04/14/2026 | $29.50 | $29.69 (0.64%) | $29.99 | $29.46 | 780.24 K | $1.82 B |
| 04/13/2026 | $28.50 | $29.61 (3.89%) | $29.63 | $28.50 | 720.30 K | $1.81 B |
| 04/10/2026 | $28.32 | $28.69 (1.31%) | $28.77 | $28.28 | 410.06 K | $1.76 B |
| 04/09/2026 | $28.00 | $28.44 (1.57%) | $28.87 | $27.46 | 913.50 K | $1.74 B |
| 04/08/2026 | $28.17 | $28.03 (-0.5%) | $28.90 | $27.67 | 1.52 M | $1.72 B |
| 04/07/2026 | $26.74 | $27.66 (3.44%) | $27.70 | $26.63 | 906.80 K | $1.69 B |
| 04/06/2026 | $27.19 | $26.58 (-2.24%) | $27.40 | $26.21 | 665.62 K | $1.63 B |
| 04/02/2026 | $25.89 | $27.19 (5.02%) | $27.36 | $25.77 | 1.42 M | $1.67 B |
| 04/01/2026 | $25.65 | $26.02 (1.44%) | $26.28 | $25.40 | 432.11 K | $1.59 B |
| 03/31/2026 | $25.39 | $25.38 (-0.04%) | $25.46 | $24.40 | 810.76 K | $1.55 B |
| 03/30/2026 | $25.25 | $25.05 (-0.79%) | $25.43 | $24.81 | 497.60 K | $1.53 B |
| 03/27/2026 | $25.14 | $25.21 (0.28%) | $25.29 | $24.43 | 969.40 K | $1.54 B |
| 03/26/2026 | $24.95 | $25.28 (1.32%) | $25.54 | $24.90 | 853.02 K | $1.55 B |
| 03/25/2026 | $26.47 | $25.60 (-3.29%) | $26.81 | $25.56 | 776.41 K | $1.57 B |
| 03/24/2026 | $26.00 | $26.22 (0.85%) | $26.52 | $25.94 | 536.10 K | $1.61 B |
| 03/23/2026 | $25.75 | $25.92 (0.66%) | $26.28 | $25.61 | 611.40 K | $1.59 B |
| 03/20/2026 | $26.01 | $25.44 (-2.19%) | $26.01 | $25.20 | 1.32 M | $1.56 B |
| 03/19/2026 | $25.80 | $25.80 (0%) | $26.33 | $25.59 | 573.00 K | $1.58 B |
| 03/18/2026 | $26.15 | $25.85 (-1.15%) | $26.62 | $25.82 | 572.32 K | $1.58 B |
| 03/17/2026 | $26.00 | $26.17 (0.65%) | $26.61 | $25.89 | 931.50 K | $1.60 B |
| 03/16/2026 | $26.13 | $25.80 (-1.26%) | $26.29 | $25.68 | 713.47 K | $1.58 B |
| 03/13/2026 | $26.17 | $25.87 (-1.15%) | $26.39 | $25.82 | 601.90 K | $1.58 B |
| 03/12/2026 | $25.77 | $25.98 (0.81%) | $26.41 | $25.49 | 791.06 K | $1.59 B |
| 03/11/2026 | $26.27 | $26.18 (-0.34%) | $26.45 | $25.90 | 428.96 K | $1.60 B |
| 03/10/2026 | $26.63 | $26.40 (-0.86%) | $26.91 | $26.24 | 1.28 M | $1.62 B |
| 03/09/2026 | $24.94 | $26.69 (7.02%) | $26.71 | $24.50 | 973.77 K | $1.63 B |
| 03/06/2026 | $24.65 | $25.33 (2.76%) | $25.57 | $24.38 | 1.11 M | $1.55 B |
| 03/05/2026 | $26.32 | $25.15 (-4.45%) | $26.46 | $25.04 | 966.87 K | $1.54 B |
| 03/04/2026 | $26.87 | $26.46 (-1.53%) | $26.93 | $26.31 | 742.35 K | $1.62 B |
| 03/03/2026 | $26.54 | $26.60 (0.23%) | $26.90 | $26.06 | 606.60 K | $1.63 B |
| 03/02/2026 | $26.08 | $27.17 (4.18%) | $27.30 | $25.98 | 901.36 K | $1.66 B |
| 02/27/2026 | $26.30 | $26.53 (0.87%) | $26.59 | $26.01 | 866.95 K | $1.62 B |
| 02/26/2026 | $25.93 | $26.40 (1.81%) | $26.48 | $25.74 | 585.80 K | $1.62 B |
| 02/25/2026 | $25.77 | $25.93 (0.62%) | $26.09 | $25.36 | 595.40 K | $1.59 B |
| 02/24/2026 | $25.00 | $25.43 (1.72%) | $25.44 | $24.63 | 917.33 K | $1.56 B |
| 02/23/2026 | $25.50 | $25.12 (-1.49%) | $25.74 | $24.81 | 850.90 K | $1.54 B |
| 02/20/2026 | $25.23 | $25.37 (0.55%) | $25.42 | $24.77 | 1.72 M | $1.55 B |
| 02/19/2026 | $25.16 | $25.27 (0.44%) | $25.42 | $24.92 | 793.22 K | $1.55 B |
| 02/18/2026 | $24.75 | $25.13 (1.54%) | $25.17 | $24.44 | 1.66 M | $1.54 B |
| 02/17/2026 | $24.31 | $24.78 (1.93%) | $25.07 | $24.29 | 1.06 M | $1.52 B |
| 02/13/2026 | $24.28 | $24.31 (0.12%) | $24.63 | $23.77 | 692.24 K | $1.49 B |
| 02/12/2026 | $25.19 | $24.34 (-3.37%) | $25.50 | $24.24 | 951.81 K | $1.49 B |
| 02/11/2026 | $24.97 | $24.87 (-0.4%) | $25.40 | $24.58 | 1.10 M | $1.52 B |
| 02/10/2026 | $25.01 | $24.74 (-1.08%) | $25.36 | $24.57 | 1.82 M | $1.52 B |
| 02/09/2026 | $26.21 | $25.18 (-3.93%) | $26.35 | $25.08 | 1.99 M | $1.54 B |
| 02/06/2026 | $23.75 | $25.63 (7.92%) | $25.77 | $23.46 | 2.57 M | $1.56 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.
