5 DAY PERFORMANCE
-13.18%
1 MONTH PERFORMANCE
-17.16%
3 MONTH PERFORMANCE
-15.86%
6 MONTH PERFORMANCE
+4.91%
YEAR-TO-DATE PERFORMANCE
+37.44%
1 YEAR PERFORMANCE
+50.62%
EZCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.85 | $30.76 (-0.28%) | $30.85 | $30.47 | 141.34 K | $1.88 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 |
| 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 |
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.
