Skip to main content
EZPW logo

EZCORP, Inc.

EZPWNASDAQFinancialsCredit Services

$33.13Today:- (-)1Y +77.07%

As of Oct 15, 2026 close

Market cap
$2.76B
P/E (TTM)
17.44
Forward P/E
10.81
Dividend yield
-
52-week range
$16.50$37.13
Volume (live)
-
Avg. volume (3M)
669.98K

EZCORP (EZPW) Historical Stock Prices

Analyze EZCORP (EZPW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

EZCORP (EZPW) Interactive Price Chart

Interactive historical price chart showing EZCORP stock price movements and trends across multiple time periods.

Loading chart...

EZPW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EZPW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.7234.2332.9233.0033.00730.74K
Oct 15, 202632.8233.1932.2033.1333.13557.32K
Oct 14, 202633.0233.0731.7732.7232.72594.57K
Oct 13, 202632.9733.2532.5133.0733.07912.65K
Oct 12, 202632.2633.3131.5032.6432.64665.30K
Oct 9, 202631.3532.3530.8831.9631.96908.72K
Oct 8, 202630.2231.4930.2231.1731.17597.91K
Oct 7, 202630.6530.7029.8630.4430.44891.44K
Oct 6, 202630.7330.9530.4430.8530.85366.63K
Oct 5, 202630.2030.7729.8130.5030.50478.42K
Oct 2, 202630.3431.0030.0530.2030.20444.58K
Oct 1, 202629.4330.3029.2530.0630.06623.89K
Sep 30, 202630.3830.4729.3229.7629.76687.72K
Sep 29, 202631.0431.0429.9730.1630.16498.04K
Sep 28, 202631.4431.4430.4730.8330.83626.55K
Sep 25, 202630.7431.3630.4131.1631.16513.95K
Sep 24, 202630.2231.0629.9930.2930.291.18M
Sep 23, 202630.2730.4929.8730.1930.19406.41K
Sep 22, 202630.3431.1930.0730.7130.71603.21K
Sep 21, 202630.8531.0230.0730.1130.11428.33K
Sep 18, 202631.3331.5930.5930.6530.651.48M
Sep 17, 202631.0831.9330.3531.6431.64781.32K
Sep 16, 202630.6031.3430.3530.7430.74903.15K
Sep 15, 202632.4632.4629.4230.3430.341.25M
Sep 14, 202631.9932.7631.9932.3032.30484.99K
Sep 11, 202632.9833.0232.3932.4732.47414.66K
Sep 10, 202633.0033.1032.3532.4732.47599.03K
Sep 9, 202633.0033.4432.7933.0733.07486.58K
Sep 8, 202633.2133.8733.0433.0933.09460.67K
Sep 4, 202632.8433.6832.8433.3233.32525.74K
Sep 3, 202632.9733.5132.6133.3033.30763.91K
Sep 2, 202631.7032.8831.6032.5932.59609.09K
Sep 1, 202631.9732.4631.4531.8031.80527.99K
Aug 31, 202632.7033.1331.8632.3232.32797.50K
Aug 28, 202634.5034.8732.8033.0033.00595.79K
Aug 27, 202633.5034.9133.5034.4134.41575.69K
Aug 26, 202635.7035.9233.4433.9033.901.90M
Aug 25, 202635.0535.3734.3835.2335.231.17M
Aug 24, 202632.4435.2432.1335.0535.052.69M
Aug 21, 202629.1433.3128.9932.2232.222.37M
Aug 20, 202628.5028.8228.0128.7628.76690.09K
Aug 19, 202629.2829.4528.7028.7528.75909.14K
Aug 18, 202628.8629.3328.7029.1729.17979.80K
Aug 17, 202629.5229.9528.9929.2929.29850.83K
Aug 14, 202628.4729.5628.0929.4929.49746.60K
Aug 13, 202629.2229.8528.6128.6528.651.12M
Aug 12, 202627.1329.0127.1128.9128.911.48M
Aug 11, 202627.0527.2926.6426.9726.971.94M
Aug 10, 202627.7628.1027.0327.1827.181.05M
Aug 7, 202629.1929.6127.2027.9027.901.77M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.