5 DAY PERFORMANCE
-10.35%
1 MONTH PERFORMANCE
-24.69%
3 MONTH PERFORMANCE
-18.83%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
+37.44%
1 YEAR PERFORMANCE
+74.67%
EZCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $29.57 | $30.24 (2.27%) | $30.46 | $29.57 | 466.54 K | $1.86 B |
| 07/31/2026 | $29.57 | $29.77 (0.68%) | $30.23 | $28.94 | 603.21 K | $1.84 B |
| 07/30/2026 | $29.67 | $29.16 (-1.72%) | $30.04 | $28.43 | 1.05 M | $1.80 B |
| 07/29/2026 | $29.53 | $29.06 (-1.59%) | $29.91 | $29.00 | 833.36 K | $1.79 B |
| 07/28/2026 | $30.42 | $30.04 (-1.25%) | $30.80 | $29.67 | 539.20 K | $1.85 B |
| 07/27/2026 | $29.77 | $30.40 (2.12%) | $30.55 | $29.19 | 700.96 K | $1.87 B |
| 07/24/2026 | $30.56 | $29.54 (-3.34%) | $31.62 | $29.43 | 832.48 K | $1.82 B |
| 07/23/2026 | $32.35 | $30.16 (-6.77%) | $33.07 | $29.43 | 1.74 M | $1.86 B |
| 07/22/2026 | $32.63 | $32.56 (-0.21%) | $32.99 | $31.53 | 568.05 K | $2.01 B |
| 07/21/2026 | $32.39 | $32.53 (0.43%) | $32.58 | $31.50 | 512.18 K | $2.01 B |
| 07/20/2026 | $32.46 | $31.96 (-1.54%) | $32.88 | $31.94 | 479.90 K | $1.97 B |
| 07/17/2026 | $31.99 | $32.09 (0.31%) | $32.62 | $31.33 | 578.12 K | $1.98 B |
| 07/16/2026 | $32.39 | $32.52 (0.4%) | $34.09 | $31.82 | 1.07 M | $2.00 B |
| 07/15/2026 | $31.83 | $32.79 (3.02%) | $32.93 | $30.33 | 991.30 K | $2.02 B |
| 07/14/2026 | $33.13 | $31.86 (-3.83%) | $33.35 | $31.68 | 1.54 M | $1.96 B |
| 07/13/2026 | $34.00 | $32.67 (-3.91%) | $34.45 | $32.62 | 518.07 K | $2.01 B |
| 07/10/2026 | $33.96 | $34.07 (0.32%) | $34.32 | $33.72 | 971.51 K | $2.10 B |
| 07/09/2026 | $32.71 | $34.07 (4.16%) | $34.33 | $32.32 | 585.97 K | $2.10 B |
| 07/08/2026 | $35.98 | $32.16 (-10.62%) | $35.98 | $32.12 | 1.88 M | $1.98 B |
| 07/07/2026 | $35.43 | $35.44 (0.03%) | $35.70 | $34.48 | 773.06 K | $2.18 B |
| 07/06/2026 | $35.53 | $35.27 (-0.73%) | $36.63 | $35.01 | 1.08 M | $2.17 B |
| 07/02/2026 | $35.54 | $35.59 (0.14%) | $36.11 | $34.70 | 1.15 M | $2.19 B |
| 07/01/2026 | $34.59 | $35.53 (2.72%) | $36.12 | $33.42 | 1.54 M | $2.19 B |
| 06/30/2026 | $33.32 | $34.57 (3.75%) | $34.62 | $33.24 | 1.57 M | $2.13 B |
| 06/29/2026 | $32.95 | $33.32 (1.12%) | $33.39 | $31.71 | 1.39 M | $2.05 B |
| 06/26/2026 | $33.23 | $32.52 (-2.14%) | $33.57 | $32.38 | 1.32 M | $2.00 B |
| 06/25/2026 | $32.75 | $33.28 (1.62%) | $34.37 | $32.34 | 1.20 M | $2.05 B |
| 06/24/2026 | $32.77 | $32.43 (-1.04%) | $33.56 | $32.23 | 1.44 M | $2.00 B |
| 06/23/2026 | $31.06 | $32.38 (4.25%) | $33.74 | $30.97 | 1.17 M | $2.00 B |
| 06/22/2026 | $31.81 | $31.51 (-0.94%) | $32.46 | $31.49 | 868.75 K | $1.94 B |
| 06/18/2026 | $30.49 | $31.72 (4.03%) | $31.74 | $30.17 | 1.38 M | $1.96 B |
| 06/17/2026 | $30.80 | $30.44 (-1.17%) | $31.51 | $30.12 | 1.75 M | $1.88 B |
| 06/16/2026 | $32.28 | $30.89 (-4.31%) | $32.36 | $30.33 | 1.50 M | $1.90 B |
| 06/15/2026 | $31.40 | $32.24 (2.68%) | $32.27 | $31.36 | 576.23 K | $1.99 B |
| 06/12/2026 | $30.76 | $31.25 (1.59%) | $31.78 | $30.60 | 523.33 K | $1.93 B |
| 06/11/2026 | $29.50 | $30.75 (4.24%) | $30.83 | $28.92 | 1.65 M | $1.90 B |
| 06/10/2026 | $32.05 | $29.04 (-9.39%) | $32.13 | $27.86 | 2.56 M | $1.79 B |
| 06/09/2026 | $31.60 | $32.07 (1.49%) | $32.14 | $31.16 | 570.84 K | $1.98 B |
| 06/08/2026 | $32.00 | $31.23 (-2.41%) | $32.30 | $31.21 | 583.60 K | $1.93 B |
| 06/05/2026 | $31.94 | $31.95 (0.03%) | $32.26 | $31.62 | 572.81 K | $1.97 B |
| 06/04/2026 | $31.68 | $32.15 (1.48%) | $32.47 | $31.40 | 648.38 K | $1.98 B |
| 06/03/2026 | $31.06 | $31.84 (2.51%) | $32.00 | $30.89 | 683.11 K | $1.96 B |
| 06/02/2026 | $31.00 | $31.06 (0.19%) | $31.21 | $30.00 | 999.25 K | $1.91 B |
| 06/01/2026 | $31.07 | $30.96 (-0.35%) | $31.88 | $30.61 | 815.68 K | $1.91 B |
| 05/29/2026 | $32.07 | $31.24 (-2.59%) | $32.35 | $30.83 | 959.23 K | $1.93 B |
| 05/28/2026 | $33.37 | $32.15 (-3.66%) | $33.64 | $31.85 | 870.88 K | $1.98 B |
| 05/27/2026 | $34.62 | $33.41 (-3.5%) | $34.83 | $33.33 | 603.10 K | $2.06 B |
| 05/26/2026 | $34.23 | $34.62 (1.14%) | $34.83 | $33.88 | 560.71 K | $2.13 B |
| 05/22/2026 | $33.64 | $33.79 (0.45%) | $34.19 | $33.64 | 500.31 K | $2.08 B |
| 05/21/2026 | $33.21 | $33.44 (0.69%) | $33.48 | $32.75 | 503.40 K | $2.06 B |
| 05/20/2026 | $32.40 | $33.28 (2.72%) | $33.43 | $31.93 | 720.63 K | $2.05 B |
| 05/19/2026 | $33.09 | $31.93 (-3.51%) | $33.09 | $31.66 | 806.80 K | $1.97 B |
| 05/18/2026 | $33.36 | $33.37 (0.03%) | $34.04 | $33.05 | 556.09 K | $2.06 B |
| 05/15/2026 | $32.45 | $33.00 (1.69%) | $33.10 | $32.17 | 613.60 K | $2.03 B |
| 05/14/2026 | $33.26 | $32.78 (-1.44%) | $33.26 | $32.34 | 536.82 K | $2.02 B |
| 05/13/2026 | $33.74 | $32.99 (-2.22%) | $34.12 | $32.45 | 826.22 K | $2.03 B |
| 05/12/2026 | $34.38 | $33.57 (-2.36%) | $34.41 | $33.34 | 913.08 K | $2.07 B |
| 05/11/2026 | $34.02 | $34.65 (1.85%) | $35.22 | $33.61 | 897.10 K | $2.14 B |
| 05/08/2026 | $33.88 | $33.54 (-1%) | $34.35 | $33.14 | 691.50 K | $2.07 B |
| 05/07/2026 | $36.98 | $32.88 (-11.09%) | $37.13 | $31.76 | 1.82 M | $2.03 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.
