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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.35$1.37145,200——
1999-12-30$1.23$1.24167,700——
1999-12-29$1.21$1.2241,700——
1999-12-28$1.19$1.20189,900——
1999-12-27$1.29$1.31163,500——
1999-12-23$1.29$1.3179,200——
1999-12-22$1.25$1.2631,500——
1999-12-21$1.29$1.31644,700——
1999-12-20$1.33$1.35106,800——
1999-12-17$1.30$1.3274,100——
1999-12-16$1.25$1.26130,200——
1999-12-15$1.26$1.27130,500——
1999-12-14$1.25$1.2686,100——
1999-12-13$1.19$1.20112,800——
1999-12-10$1.21$1.2255,200——
1999-12-09$1.21$1.2278,900——
1999-12-08$1.15$1.16784,800——
1999-12-07$1.15$1.16276,300——
1999-12-06$1.15$1.16143,700——
1999-12-03$1.15$1.16215,700——
1999-12-02$1.19$1.20316,800——
1999-12-01$1.27$1.2911,700——
1999-11-30$1.27$1.29162,600——
1999-11-29$1.29$1.31147,300——
1999-11-26$1.25$1.26218,400——
1999-11-24$1.27$1.28374,700——
1999-11-23$1.31$1.32111,000——
1999-11-22$1.29$1.30413,700——
1999-11-19$1.25$1.26260,400——
1999-11-18$1.31$1.32134,700——
1999-11-17$1.42$1.43174,600——
1999-11-16$1.50$1.5183,400——
1999-11-15$1.63$1.6452,500——
1999-11-12$1.63$1.6430,600——
1999-11-11$1.60$1.6297,500——
1999-11-10$1.58$1.6060,000——
1999-11-09$1.58$1.6027,300——
1999-11-08$1.63$1.6428,200——
1999-11-05$1.60$1.626,000——
1999-11-04$1.59$1.6173,200——
1999-11-03$1.65$1.667,800——
1999-11-02$1.67$1.683,000——
1999-11-01$1.67$1.684,500——
1999-10-29$1.67$1.685,400——
1999-10-28$1.63$1.64219,300——
1999-10-27$1.63$1.6441,400——
1999-10-26$1.67$1.68191,100——
1999-10-25$1.69$1.701,800——
1999-10-22$1.75$1.7639,900——
1999-10-21$1.75$1.7623,100——
1999-10-20$1.77$1.7916,500——
1999-10-19$1.69$1.7047,100——
1999-10-18$1.68$1.6921,900——
1999-10-15$1.69$1.7011,100——
1999-10-14$1.69$1.708,100——
1999-10-13$1.71$1.723,900——
1999-10-12$1.69$1.7017,100——
1999-10-11$1.69$1.7053,700——
1999-10-08$1.69$1.708,400——
1999-10-07$1.71$1.7245,900——
1999-10-06$1.73$1.74240,900——
1999-10-05$1.75$1.7619,800——
1999-10-04$1.75$1.7615,300——
1999-10-01$1.73$1.7457,600——
1999-09-30$1.75$1.76358,500——
1999-09-29$1.73$1.7415,000——
1999-09-28$1.75$1.7642,000——
1999-09-27$1.75$1.76106,200——
1999-09-24$1.75$1.7630,600——
1999-09-23$1.75$1.7612,900——
1999-09-22$1.75$1.7618,000——
1999-09-21$1.79$1.8130,000——
1999-09-20$1.75$1.76102,600——
1999-09-17$1.73$1.7460,300——
1999-09-16$1.73$1.746,000——
1999-09-15$1.75$1.7617,100——
1999-09-14$1.75$1.7618,000——
1999-09-13$1.77$1.7983,400——
1999-09-10$1.75$1.7684,300——
1999-09-09$1.75$1.76153,900——
1999-09-08$1.73$1.7420,100——
1999-09-07$1.73$1.74101,700——
1999-09-03$1.79$1.8132,100——
1999-09-02$1.81$1.8352,500——
1999-09-01$1.77$1.79120,300——
1999-08-31$1.75$1.7617,100——
1999-08-30$1.73$1.7457,000——
1999-08-27$1.81$1.8355,500——
1999-08-26$1.83$1.859,600——
1999-08-25$1.77$1.7920,400——
1999-08-24$1.79$1.8121,900——
1999-08-23$1.88$1.89118,500——
1999-08-20$1.92$1.9331,200——
1999-08-19$1.94$1.9535,400——
1999-08-18$1.92$1.93126,600——
1999-08-17$1.81$1.8332,100——
1999-08-16$1.79$1.8154,000——
1999-08-13$1.71$1.7244,100——
1999-08-12$1.75$1.76124,500——
1999-08-11$1.69$1.7083,700——
1999-08-10$1.67$1.68298,500——
1999-08-09$1.67$1.68272,100——
1999-08-06$1.56$1.5839,900——
1999-08-05$1.63$1.63107,700——
1999-08-04$1.75$1.7616,500——
1999-08-03$1.79$1.8018,900——
1999-08-02$1.96$1.9713,500——
1999-07-30$1.96$1.97185,100——
1999-07-29$2.02$2.03209,400——
1999-07-28$2.00$2.01570,600——
1999-07-27$2.17$2.18134,700——
1999-07-26$2.27$2.28180,600——
1999-07-23$2.13$2.14120,900——
1999-07-22$2.25$2.26269,700——
1999-07-21$2.29$2.30344,400——
1999-07-20$2.25$2.26393,900——
1999-07-19$2.23$2.24170,700——
1999-07-16$2.13$2.14197,100——
1999-07-15$2.15$2.1652,200——
1999-07-14$2.17$2.1821,600——
1999-07-13$2.13$2.147,200——
1999-07-12$2.17$2.1813,200——
1999-07-09$2.08$2.10219,000——
1999-07-08$2.08$2.1069,600——
1999-07-07$2.25$2.2677,100——
1999-07-06$2.29$2.3085,200——
1999-07-02$2.29$2.3087,300——
1999-07-01$2.25$2.2648,300——
1999-06-30$2.29$2.30348,000——
1999-06-29$2.30$2.32119,100——
1999-06-28$2.38$2.39681,600——
1999-06-25$2.42$2.4312,600——
1999-06-24$2.40$2.41261,600——
1999-06-23$2.42$2.4343,200——
1999-06-22$2.40$2.4127,000——
1999-06-21$2.43$2.44707,400——
1999-06-18$2.45$2.4645,000——
1999-06-17$2.44$2.45186,000——
1999-06-16$2.44$2.45106,500——
1999-06-15$2.44$2.45102,300——
1999-06-14$2.44$2.4511,100——
1999-06-11$2.44$2.45156,300——
1999-06-10$2.42$2.4330,300——
1999-06-09$2.42$2.4397,500——
1999-06-08$2.45$2.46165,300——
1999-06-07$2.46$2.4715,900——
1999-06-04$2.52$2.5466,000——
1999-06-03$2.46$2.47129,000——
1999-06-02$2.50$2.517,800——
1999-06-01$2.45$2.4631,500——
1999-05-28$2.48$2.4933,000——
1999-05-27$2.48$2.4963,900——
1999-05-26$2.50$2.5110,800——
1999-05-25$2.54$2.5648,300——
1999-05-24$2.46$2.4736,900——
1999-05-21$2.48$2.49103,800——
1999-05-20$2.45$2.4637,800——
1999-05-19$2.42$2.4347,700——
1999-05-18$2.42$2.43300——
1999-05-17$2.44$2.4528,800——
1999-05-14$2.44$2.45130,200——
1999-05-13$2.54$2.56117,000——
1999-05-12$2.63$2.6449,800——
1999-05-11$2.54$2.5643,500——
1999-05-10$2.42$2.4332,400——
1999-05-07$2.43$2.4576,800——
1999-05-06$2.46$2.4712,600——
1999-05-05$2.42$2.437,800——
1999-05-04$2.38$2.388,700——
1999-05-03$2.33$2.344,200——
1999-04-30$2.33$2.3414,700——
1999-04-29$2.44$2.4595,100——
1999-04-28$2.33$2.3437,800——
1999-04-27$2.25$2.2669,600——
1999-04-26$2.33$2.3414,100——
1999-04-23$2.42$2.4311,400——
1999-04-22$2.21$2.22300——
1999-04-21$2.25$2.2614,100——
1999-04-20$2.33$2.349,900——
1999-04-19$2.17$2.185,400——
1999-04-16$2.19$2.20126,300——
1999-04-15$2.17$2.184,200——
1999-04-14$2.21$2.227,500——
1999-04-13$2.21$2.2289,700——
1999-04-12$2.21$2.2242,600——
1999-04-09$2.29$2.3017,400——
1999-04-08$2.30$2.3198,400——
1999-04-07$2.33$2.347,800——
1999-04-06$2.38$2.3810,800——
1999-04-05$2.33$2.3448,300——
1999-04-01$2.25$2.2616,500——
1999-03-31$2.29$2.3045,000——
1999-03-30$2.38$2.38241,500——
1999-03-29$2.33$2.34173,100——
1999-03-26$2.33$2.3466,600——
1999-03-25$2.46$2.4776,200——
1999-03-24$2.58$2.591,200——
1999-03-23$2.58$2.5911,400——
1999-03-22$2.69$2.703,600——
1999-03-19$2.65$2.6623,400——
1999-03-18$2.60$2.6137,500——
1999-03-17$2.58$2.5954,600——
1999-03-16$2.58$2.5935,100——
1999-03-15$2.58$2.59300——
1999-03-12$2.60$2.613,000——
1999-03-11$2.58$2.5987,300——
1999-03-10$2.67$2.6892,700——
1999-03-09$2.67$2.6828,500——
1999-03-08$2.67$2.6836,900——
1999-03-05$2.56$2.571,500——
1999-03-04$2.58$2.59900——
1999-03-03$2.58$2.596,600——
1999-03-02$2.63$2.6448,000——
1999-03-01$2.54$2.5558,200——
1999-02-26$2.48$2.49177,300——
1999-02-25$2.64$2.6572,900——
1999-02-24$2.67$2.6889,400——
1999-02-23$2.58$2.5966,600——
1999-02-22$2.58$2.5966,600——
1999-02-19$2.58$2.5919,200——
1999-02-18$2.60$2.6132,400——
1999-02-17$2.58$2.5913,800——
1999-02-16$2.67$2.681,800——
1999-02-12$2.58$2.59300——
1999-02-11$2.65$2.6618,900——
1999-02-10$2.67$2.6814,700——
1999-02-09$2.63$2.6422,200——
1999-02-08$2.56$2.57183,900——
1999-02-05$2.75$2.7623,100——
1999-02-04$2.77$2.7827,900——
1999-02-03$2.77$2.78135,900——
1999-02-02$2.75$2.7662,100——
1999-02-01$2.75$2.7633,000——
1999-01-29$2.83$2.8415,300——
1999-01-28$2.79$2.8011,400——
1999-01-27$2.79$2.8031,800——
1999-01-26$2.77$2.78105,000——
1999-01-25$2.79$2.8077,700——
1999-01-22$2.73$2.7428,200——
1999-01-21$2.75$2.7612,600——
1999-01-20$2.71$2.7220,100——
1999-01-19$2.67$2.6750,700——
1999-01-15$2.75$2.7617,700——
1999-01-14$2.71$2.721,500——
1999-01-13$2.75$2.7610,200——
1999-01-12$2.83$2.8415,600——
1999-01-11$2.77$2.7813,200——
1999-01-08$2.77$2.7874,400——
1999-01-07$2.75$2.763,300——
1999-01-06$2.73$2.7423,700——
1999-01-05$2.75$2.7649,800——
1999-01-04$2.75$2.76227,700——