5 DAY PERFORMANCE
-9.30%
1 MONTH PERFORMANCE
-12.95%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
+10.30%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+13.51%
EZCORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.55 | $13.35 (-1.51%) | $13.57 | $13.29 | 64,691 | |
| 03/11/2025 | $13.09 | $13.46 (2.83%) | $13.57 | $13.09 | 506,976 | $737.97 M |
| 03/10/2025 | $13.23 | $13.18 (-0.38%) | $13.53 | $13.12 | 539,427 | $722.62 M |
| 03/07/2025 | $13.26 | $13.34 (0.6%) | $13.49 | $13.16 | 488,300 | $731.39 M |
| 03/06/2025 | $13.24 | $13.34 (0.76%) | $13.55 | $13.19 | 559,000 | $731.39 M |
| 03/05/2025 | $13.28 | $13.29 (0.08%) | $13.36 | $13.17 | 666,424 | $728.65 M |
| 03/04/2025 | $13.39 | $13.28 (-0.82%) | $13.50 | $13.25 | 685,340 | $728.10 M |
| 03/03/2025 | $13.75 | $13.54 (-1.53%) | $13.85 | $13.50 | 615,300 | $742.36 M |
| 02/28/2025 | $13.49 | $13.76 (2%) | $13.76 | $13.40 | 632,700 | $754.42 M |
| 02/27/2025 | $13.42 | $13.52 (0.75%) | $13.71 | $13.34 | 366,728 | $741.26 M |
| 02/26/2025 | $13.54 | $13.41 (-0.96%) | $13.63 | $13.38 | 425,500 | $735.23 M |
| 02/25/2025 | $13.43 | $13.55 (0.89%) | $13.58 | $13.16 | 340,955 | $742.91 M |
| 02/24/2025 | $13.55 | $13.40 (-1.11%) | $13.56 | $13.25 | 531,500 | $734.68 M |
| 02/21/2025 | $13.82 | $13.60 (-1.59%) | $13.93 | $13.49 | 728,600 | $745.65 M |
| 02/20/2025 | $14.08 | $13.84 (-1.7%) | $14.09 | $13.78 | 757,600 | $758.81 M |
| 02/19/2025 | $14.11 | $14.11 (0%) | $14.41 | $14.00 | 360,700 | $773.61 M |
| 02/18/2025 | $14.08 | $14.00 (-0.57%) | $14.23 | $13.98 | 675,105 | $767.58 M |
| 02/14/2025 | $14.35 | $14.05 (-2.09%) | $14.50 | $14.01 | 415,485 | $770.32 M |
| 02/13/2025 | $14.02 | $14.38 (2.57%) | $14.45 | $13.94 | 683,115 | $788.41 M |
| 02/12/2025 | $13.99 | $13.90 (-0.64%) | $14.10 | $13.70 | 732,100 | $762.10 M |
| 02/11/2025 | $13.51 | $13.96 (3.33%) | $14.07 | $13.49 | 1.09 M | $765.38 M |
| 02/10/2025 | $13.41 | $13.41 (0%) | $13.51 | $13.06 | 850,800 | $735.23 M |
| 02/07/2025 | $12.48 | $13.43 (7.61%) | $13.56 | $12.44 | 1.77 M | $736.33 M |
| 02/06/2025 | $12.70 | $12.36 (-2.68%) | $12.85 | $12.20 | 1.55 M | $677.66 M |
| 02/05/2025 | $12.07 | $12.24 (1.41%) | $12.41 | $12.06 | 1.25 M | $671.08 M |
| 02/04/2025 | $11.93 | $12.07 (1.17%) | $12.15 | $11.83 | 609,821 | $661.76 M |
| 02/03/2025 | $11.70 | $11.93 (1.97%) | $12.02 | $11.60 | 705,047 | $654.09 M |
| 01/31/2025 | $12.30 | $12.01 (-2.36%) | $12.33 | $11.86 | 681,500 | $656.67 M |
| 01/30/2025 | $12.61 | $12.23 (-3.01%) | $12.62 | $12.19 | 702,000 | $668.70 M |
| 01/29/2025 | $12.41 | $12.42 (0.08%) | $12.55 | $12.32 | 509,848 | $679.09 M |
| 01/28/2025 | $12.29 | $12.48 (1.55%) | $12.50 | $12.27 | 316,038 | $682.37 M |
| 01/27/2025 | $12.50 | $12.36 (-1.12%) | $12.65 | $12.33 | 373,600 | $675.81 M |
| 01/24/2025 | $12.38 | $12.46 (0.65%) | $12.47 | $12.27 | 229,059 | $681.28 M |
| 01/23/2025 | $12.40 | $12.40 (0%) | $12.51 | $12.29 | 185,300 | $677.99 M |
| 01/22/2025 | $12.51 | $12.40 (-0.88%) | $12.76 | $12.33 | 294,500 | $677.99 M |
| 01/21/2025 | $12.30 | $12.47 (1.38%) | $12.51 | $12.30 | 444,205 | $681.82 M |
| 01/17/2025 | $12.24 | $12.30 (0.49%) | $12.46 | $12.24 | 269,906 | $672.53 M |
| 01/16/2025 | $12.19 | $12.24 (0.41%) | $12.26 | $12.08 | 293,300 | $669.25 M |
| 01/15/2025 | $12.22 | $12.14 (-0.65%) | $12.29 | $12.06 | 596,456 | $663.78 M |
| 01/14/2025 | $12.20 | $12.13 (-0.57%) | $12.45 | $12.01 | 815,100 | $663.23 M |
| 01/13/2025 | $11.81 | $12.17 (3.05%) | $12.36 | $11.75 | 495,505 | $665.42 M |
| 01/10/2025 | $11.85 | $11.82 (-0.25%) | $11.88 | $11.69 | 283,300 | $646.28 M |
| 01/08/2025 | $12.12 | $11.89 (-1.9%) | $12.15 | $11.86 | 291,800 | $650.11 M |
| 01/07/2025 | $12.10 | $12.16 (0.5%) | $12.17 | $11.96 | 763,100 | $664.87 M |
| 01/06/2025 | $12.20 | $12.10 (-0.82%) | $12.28 | $12.05 | 250,625 | $661.59 M |
| 01/03/2025 | $12.17 | $12.12 (-0.41%) | $12.20 | $12.03 | 399,300 | $662.69 M |
| 01/02/2025 | $12.22 | $12.12 (-0.82%) | $12.29 | $12.11 | 245,061 | $662.69 M |
| 12/31/2024 | $12.24 | $12.22 (-0.16%) | $12.40 | $12.20 | 314,135 | $668.15 M |
| 12/30/2024 | $12.23 | $12.26 (0.25%) | $12.39 | $12.03 | 297,100 | $670.34 M |
| 12/27/2024 | $12.30 | $12.33 (0.24%) | $12.41 | $12.15 | 290,411 | $674.17 M |
| 12/26/2024 | $11.82 | $12.29 (3.98%) | $12.31 | $11.78 | 271,422 | $671.98 M |
| 12/24/2024 | $11.74 | $11.88 (1.19%) | $11.90 | $11.71 | 170,700 | $649.56 M |
| 12/23/2024 | $11.78 | $11.74 (-0.34%) | $11.84 | $11.66 | 326,423 | $641.91 M |
| 12/20/2024 | $11.65 | $11.78 (1.12%) | $11.85 | $11.58 | 1.33 M | $644.10 M |
| 12/19/2024 | $11.81 | $11.74 (-0.59%) | $11.87 | $11.56 | 523,200 | $641.91 M |
| 12/18/2024 | $12.07 | $11.70 (-3.07%) | $12.19 | $11.68 | 313,359 | $639.72 M |
| 12/17/2024 | $11.99 | $12.00 (0.08%) | $12.07 | $11.88 | 353,000 | $656.12 M |
| 12/16/2024 | $12.20 | $11.99 (-1.72%) | $12.43 | $11.95 | 317,347 | $655.58 M |
| 12/13/2024 | $12.34 | $12.20 (-1.13%) | $12.34 | $12.07 | 273,707 | $667.06 M |
| 12/12/2024 | $12.30 | $12.28 (-0.16%) | $12.46 | $12.24 | 258,915 | $671.43 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.
