MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EZPW — Ezcorp Inc
NasdaqEzcorp Inc
$30.20
+0.14(+0.47%)
- O
- 30.34
- H
- 31.00
- L
- 30.05
- V
- 444.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.20
Period Return+88.16%
Period High$37.13
Period Low$12.85
Avg Daily Volume944.4K
Total Trading Days365
EZPW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.34 | $31.00 | $30.05 | $30.20 | +$0.14 | +0.47% | 444,544 | $30.52 | $30.05 $31.00 |
| Oct 1, 2026 | $29.43 | $30.31 | $29.25 | $30.06 | +$0.30 | +1.01% | 623,937 | $29.80 | $29.25 $30.31 |
| Sep 30, 2026 | $30.38 | $30.47 | $29.32 | $29.76 | $-0.40 | -1.33% | 688,133 | $29.77 | $29.32 $30.47 |
| Sep 29, 2026 | $31.04 | $31.04 | $29.97 | $30.16 | $-0.67 | -2.17% | 498,762 | $30.42 | $29.97 $31.04 |
| Sep 28, 2026 | $31.44 | $31.44 | $30.47 | $30.83 | $-0.33 | -1.06% | 627,170 | $30.97 | $30.47 $31.44 |
| Sep 25, 2026 | $30.74 | $31.37 | $30.41 | $31.16 | +$0.87 | +2.87% | 514,134 | $31.05 | $30.41 $31.37 |
| Sep 24, 2026 | $30.22 | $31.06 | $29.99 | $30.29 | +$0.10 | +0.33% | 1,181,187 | $30.55 | $29.99 $31.06 |
| Sep 23, 2026 | $30.27 | $30.49 | $29.87 | $30.19 | $-0.52 | -1.69% | 406,418 | $30.18 | $29.87 $30.49 |
| Sep 22, 2026 | $30.34 | $31.19 | $30.07 | $30.71 | +$0.60 | +1.99% | 603,344 | $30.59 | $30.07 $31.19 |
| Sep 21, 2026 | $30.85 | $31.02 | $30.07 | $30.11 | $-0.54 | -1.76% | 428,378 | $30.45 | $30.07 $31.02 |
| Sep 18, 2026 | $31.33 | $31.59 | $30.59 | $30.65 | $-0.99 | -3.13% | 1,477,558 | $30.84 | $30.59 $31.59 |
| Sep 17, 2026 | $31.08 | $31.93 | $30.35 | $31.64 | +$0.90 | +2.93% | 781,175 | $31.49 | $30.35 $31.93 |
| Sep 16, 2026 | $30.60 | $31.34 | $30.35 | $30.74 | +$0.40 | +1.32% | 903,156 | $30.76 | $30.35 $31.34 |
| Sep 15, 2026 | $32.46 | $32.46 | $29.42 | $30.34 | $-1.96 | -6.07% | 1,248,830 | $30.43 | $29.42 $32.46 |
| Sep 14, 2026 | $31.99 | $32.76 | $31.99 | $32.30 | $-0.17 | -0.52% | 484,740 | $32.39 | $31.99 $32.76 |
| Sep 11, 2026 | $32.98 | $33.03 | $32.39 | $32.47 | +$0.00 | +0.00% | 414,665 | $32.60 | $32.39 $33.03 |
| Sep 10, 2026 | $33.00 | $33.10 | $32.35 | $32.47 | $-0.60 | -1.81% | 599,030 | $32.55 | $32.35 $33.10 |
| Sep 9, 2026 | $33.00 | $33.44 | $32.79 | $33.07 | $-0.02 | -0.06% | 486,583 | $33.16 | $32.79 $33.44 |
| Sep 8, 2026 | $33.21 | $33.87 | $33.04 | $33.09 | $-0.23 | -0.69% | 460,670 | $33.36 | $33.04 $33.87 |
| Sep 4, 2026 | $32.84 | $33.68 | $32.84 | $33.32 | +$0.02 | +0.06% | 525,735 | $33.37 | $32.84 $33.68 |
| Sep 3, 2026 | $32.97 | $33.51 | $32.61 | $33.30 | +$0.71 | +2.18% | 763,908 | $33.24 | $32.61 $33.51 |
| Sep 2, 2026 | $31.70 | $32.88 | $31.60 | $32.59 | +$0.79 | +2.48% | 608,832 | $32.50 | $31.60 $32.88 |
| Sep 1, 2026 | $31.97 | $32.46 | $31.45 | $31.80 | $-0.52 | -1.61% | 526,037 | $31.85 | $31.45 $32.46 |
| Aug 31, 2026 | $32.70 | $33.13 | $31.86 | $32.32 | $-0.68 | -2.06% | 797,681 | $32.37 | $31.86 $33.13 |
| Aug 28, 2026 | $34.50 | $34.87 | $32.80 | $33.00 | $-1.41 | -4.10% | 595,793 | $33.34 | $32.80 $34.87 |
| Aug 27, 2026 | $33.50 | $34.91 | $33.50 | $34.41 | +$0.51 | +1.50% | 575,692 | $34.41 | $33.50 $34.91 |
| Aug 26, 2026 | $35.70 | $35.92 | $33.44 | $33.90 | $-1.33 | -3.78% | 1,900,787 | $34.29 | $33.44 $35.92 |
| Aug 25, 2026 | $35.05 | $35.37 | $34.38 | $35.23 | +$0.18 | +0.51% | 1,166,200 | $34.91 | $34.38 $35.37 |
| Aug 24, 2026 | $32.44 | $35.25 | $32.13 | $35.05 | +$2.83 | +8.78% | 2,694,384 | $34.46 | $32.13 $35.25 |
| Aug 21, 2026 | $29.14 | $33.31 | $28.99 | $32.22 | +$3.46 | +12.03% | 2,370,508 | $31.97 | $28.99 $33.31 |