NASDAQ:EZPW | Historical Stock Price | EZCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-08-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.83$2.17$5.68$14.88$38.951991-08-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.79$2.8058,800——
1998-12-30$2.73$2.7459,100——
1998-12-29$2.71$2.728,100——
1998-12-28$2.73$2.74134,100——
1998-12-24$2.71$2.723,300——
1998-12-23$2.71$2.7240,500——
1998-12-22$2.69$2.6942,900——
1998-12-21$2.69$2.6960,000——
1998-12-18$2.69$2.6983,700——
1998-12-17$2.69$2.6918,000——
1998-12-16$2.71$2.72171,900——
1998-12-15$2.67$2.6720,400——
1998-12-14$2.69$2.693,600——
1998-12-11$2.75$2.7637,800——
1998-12-10$2.75$2.76600——
1998-12-09$2.75$2.7631,200——
1998-12-08$2.69$2.6975,300——
1998-12-07$2.71$2.72138,000——
1998-12-04$2.71$2.72186,600——
1998-12-03$2.58$2.597,500——
1998-12-02$2.58$2.5950,400——
1998-12-01$2.58$2.5914,700——
1998-11-30$2.50$2.5112,900——
1998-11-27$2.46$2.4619,500——
1998-11-25$2.46$2.4653,700——
1998-11-24$2.54$2.558,400——
1998-11-23$2.73$2.7433,000——
1998-11-20$2.83$2.8414,100——
1998-11-19$2.92$2.925,100——
1998-11-18$3.00$3.0037,800——
1998-11-17$3.17$3.1717,700——
1998-11-16$2.83$2.8418,900——
1998-11-13$2.75$2.758,700——
1998-11-12$2.77$2.7713,800——
1998-11-11$2.69$2.6912,000——
1998-11-10$3.00$3.0055,500——
1998-11-09$3.19$3.197,200——
1998-11-06$3.17$3.1769,000——
1998-11-05$3.17$3.1761,500——
1998-11-04$3.08$3.091,200——
1998-11-03$3.17$3.171,200——
1998-11-02$3.08$3.094,200——
1998-10-30$3.08$3.0914,100——
1998-10-29$3.25$3.251,200——
1998-10-28$3.25$3.251,200——
1998-10-27$3.13$3.1310,500——
1998-10-26$3.23$3.2338,100——
1998-10-23$3.21$3.2112,300——
1998-10-22$3.17$3.1747,700——
1998-10-21$3.00$3.006,900——
1998-10-20$3.00$3.006,900——
1998-10-19$3.08$3.0910,800——
1998-10-16$3.08$3.0965,400——
1998-10-15$3.00$3.00143,100——
1998-10-14$2.92$2.9238,400——
1998-10-13$2.94$2.94179,100——
1998-10-12$2.92$2.92104,400——
1998-10-09$2.71$2.7171,400——
1998-10-08$2.71$2.7152,800——
1998-10-07$2.60$2.6193,600——
1998-10-06$2.65$2.6530,000——
1998-10-05$2.71$2.71112,500——
1998-10-02$2.73$2.7416,800——
1998-10-01$2.69$2.694,500——
1998-09-30$2.73$2.73900——
1998-09-29$2.73$2.73900——
1998-09-28$2.67$2.670——
1998-09-25$2.67$2.6712,300——
1998-09-24$2.75$2.750——
1998-09-23$2.75$2.753,000——
1998-09-22$2.71$2.718,100——
1998-09-21$2.75$2.75900——
1998-09-18$2.67$2.6721,300——
1998-09-17$2.63$2.639,000——
1998-09-16$2.69$2.6924,600——
1998-09-15$2.71$2.7125,500——
1998-09-14$2.60$2.61150,900——
1998-09-11$2.67$2.6753,400——
1998-09-10$2.58$2.5986,400——
1998-09-09$2.58$2.5925,200——
1998-09-08$2.67$2.6721,600——
1998-09-04$2.54$2.5512,300——
1998-09-03$2.54$2.5578,600——
1998-09-02$2.54$2.5536,300——
1998-09-01$2.50$2.5032,400——
1998-08-31$2.29$2.2992,700——
1998-08-28$2.52$2.52161,400——
1998-08-27$2.58$2.5974,400——
1998-08-26$2.71$2.7138,400——
1998-08-25$2.81$2.8210,800——
1998-08-24$2.75$2.75364,500——
1998-08-21$2.71$2.7142,300——
1998-08-20$2.79$2.805,700——
1998-08-19$2.71$2.7148,000——
1998-08-18$2.79$2.80243,600——
1998-08-17$2.74$2.7420,100——
1998-08-14$2.75$2.7594,800——
1998-08-13$2.79$2.80152,400——
1998-08-12$2.88$2.8841,400——
1998-08-11$3.00$3.0039,300——
1998-08-10$3.00$3.008,100——
1998-08-07$3.00$3.00126,900——
1998-08-06$3.00$3.0099,600——
1998-08-05$2.92$2.9245,300——
1998-08-04$2.81$2.81133,800——
1998-08-03$3.02$3.02389,700——
1998-07-31$3.25$3.2579,200——
1998-07-30$3.29$3.29108,600——
1998-07-29$3.50$3.50109,800——
1998-07-28$3.79$3.79164,100——
1998-07-27$3.88$3.8722,800——
1998-07-24$3.85$3.8512,300——
1998-07-23$3.79$3.7935,700——
1998-07-22$3.79$3.7952,800——
1998-07-21$4.00$4.00106,500——
1998-07-20$3.67$3.67365,400——
1998-07-17$3.63$3.63300——
1998-07-16$3.56$3.5621,900——
1998-07-15$3.73$3.7327,000——
1998-07-14$3.83$3.839,300——
1998-07-13$3.71$3.7124,900——
1998-07-10$3.75$3.7570,200——
1998-07-09$3.75$3.7547,400——
1998-07-08$3.69$3.6933,300——
1998-07-07$3.65$3.6552,200——
1998-07-06$3.63$3.636,600——
1998-07-02$3.67$3.6746,500——
1998-07-01$3.65$3.659,300——
1998-06-30$3.65$3.6512,000——
1998-06-29$3.58$3.5842,600——
1998-06-26$3.71$3.7137,200——
1998-06-25$3.58$3.586,000——
1998-06-24$3.54$3.548,700——
1998-06-23$3.58$3.584,500——
1998-06-22$3.63$3.63900——
1998-06-19$3.69$3.6918,600——
1998-06-18$3.71$3.7150,100——
1998-06-17$3.79$3.7932,100——
1998-06-16$3.60$3.6096,600——
1998-06-15$3.50$3.5027,600——
1998-06-12$3.54$3.54201,000——
1998-06-11$3.54$3.5419,800——
1998-06-10$3.67$3.67102,600——
1998-06-09$3.54$3.5463,300——
1998-06-08$3.67$3.676,000——
1998-06-05$3.75$3.7577,400——
1998-06-04$3.56$3.56224,100——
1998-06-03$3.58$3.5863,000——
1998-06-02$3.52$3.5227,900——
1998-06-01$3.54$3.546,300——
1998-05-29$3.58$3.5812,900——
1998-05-28$3.60$3.60187,500——
1998-05-27$3.42$3.4246,200——
1998-05-26$3.63$3.6396,900——
1998-05-22$3.67$3.6713,200——
1998-05-21$3.63$3.63191,100——
1998-05-20$3.73$3.7355,800——
1998-05-19$3.71$3.7169,000——
1998-05-18$3.71$3.71241,500——
1998-05-15$3.77$3.77315,300——
1998-05-14$3.71$3.7182,500——
1998-05-13$3.71$3.7144,100——
1998-05-12$3.77$3.77196,200——
1998-05-11$3.79$3.7993,300——
1998-05-08$3.85$3.8543,200——
1998-05-07$3.92$3.92107,700——
1998-05-06$3.85$3.85112,500——
1998-05-05$3.81$3.8166,600——
1998-05-04$3.84$3.84255,600——
1998-05-01$3.79$3.79479,100——
1998-04-30$3.96$3.9620,100——
1998-04-29$3.94$3.94139,200——
1998-04-28$3.92$3.9232,100——
1998-04-27$3.83$3.8313,500——
1998-04-24$4.13$4.12236,400——
1998-04-23$3.85$3.85231,900——
1998-04-22$3.79$3.7999,300——
1998-04-21$3.75$3.75198,000——
1998-04-20$3.71$3.71111,000——
1998-04-17$3.79$3.7939,000——
1998-04-16$3.75$3.7581,000——
1998-04-15$3.83$3.8347,400——
1998-04-14$3.77$3.7770,200——
1998-04-13$3.79$3.7922,200——
1998-04-09$3.79$3.7931,500——
1998-04-08$3.83$3.83155,400——
1998-04-07$3.85$3.8516,500——
1998-04-06$3.90$3.9013,500——
1998-04-03$3.88$3.87166,800——
1998-04-02$3.88$3.8756,400——
1998-04-01$3.88$3.8725,500——
1998-03-31$3.96$3.9610,800——
1998-03-30$3.88$3.873,000——
1998-03-27$3.96$3.96129,000——
1998-03-26$4.00$4.00138,900——
1998-03-25$3.83$3.8349,500——
1998-03-24$3.83$3.83174,600——
1998-03-23$3.83$3.836,300——
1998-03-20$3.73$3.73102,600——
1998-03-19$3.75$3.75193,200——
1998-03-18$3.77$3.77130,500——
1998-03-17$3.73$3.7337,500——
1998-03-16$3.71$3.71152,400——
1998-03-13$3.67$3.6750,100——
1998-03-12$3.63$3.637,800——
1998-03-11$3.58$3.581,200——
1998-03-10$3.63$3.6362,400——
1998-03-09$3.63$3.6383,700——
1998-03-06$3.67$3.67141,900——
1998-03-05$3.50$3.5098,700——
1998-03-04$3.48$3.4838,400——
1998-03-03$3.50$3.5051,000——
1998-03-02$3.44$3.44146,400——
1998-02-27$3.42$3.4210,500——
1998-02-26$3.46$3.4630,300——
1998-02-25$3.46$3.4619,200——
1998-02-24$3.50$3.50101,700——
1998-02-23$3.42$3.42442,800——
1998-02-20$3.42$3.42326,700——
1998-02-19$3.42$3.429,300——
1998-02-18$3.48$3.4845,000——
1998-02-17$3.46$3.4640,200——
1998-02-13$3.63$3.6368,100——
1998-02-12$3.50$3.5032,700——
1998-02-11$3.46$3.4626,100——
1998-02-10$3.46$3.46120,900——
1998-02-09$3.58$3.58101,100——
1998-02-06$3.58$3.58261,600——
1998-02-05$3.63$3.6330,300——
1998-02-04$3.67$3.67148,500——
1998-02-03$3.60$3.60129,600——
1998-02-02$3.50$3.509,600——
1998-01-30$3.58$3.58239,400——
1998-01-29$3.33$3.33313,500——
1998-01-28$3.92$3.9242,300——
1998-01-27$3.67$3.6757,900——
1998-01-26$3.42$3.4220,700——
1998-01-23$3.50$3.50145,500——
1998-01-22$3.40$3.40129,600——
1998-01-21$3.35$3.35136,800——
1998-01-20$3.33$3.33142,200——
1998-01-16$3.33$3.33133,800——
1998-01-15$3.33$3.334,800——
1998-01-14$3.40$3.4086,700——
1998-01-13$3.33$3.3369,000——
1998-01-12$3.42$3.4278,300——
1998-01-09$3.58$3.5833,600——
1998-01-08$3.71$3.716,300——
1998-01-07$3.71$3.7137,200——
1998-01-06$3.75$3.7531,500——
1998-01-05$3.75$3.7536,000——
1998-01-02$3.79$3.797,500——