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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$1.12$1.1313,500——
2002-12-30$1.14$1.1614,700——
2002-12-27$1.15$1.1646,200——
2002-12-26$1.09$1.1015,600——
2002-12-24$1.08$1.100——
2002-12-23$1.08$1.109,900——
2002-12-20$1.10$1.127,800——
2002-12-19$1.08$1.1096,000——
2002-12-18$1.08$1.10164,400——
2002-12-17$1.09$1.1147,700——
2002-12-16$1.05$1.066,600——
2002-12-13$1.00$1.010——
2002-12-12$1.00$1.0122,800——
2002-12-11$1.00$1.0151,000——
2002-12-10$1.03$1.0524,000——
2002-12-09$1.00$1.0129,100——
2002-12-06$1.02$1.045,700——
2002-12-05$1.03$1.0518,000——
2002-12-04$1.05$1.070——
2002-12-03$1.05$1.076,900——
2002-12-02$1.07$1.084,200——
2002-11-29$1.03$1.053,000——
2002-11-27$1.08$1.1032,100——
2002-11-26$1.07$1.085,400——
2002-11-25$1.05$1.0764,500——
2002-11-22$1.03$1.0530,000——
2002-11-21$1.04$1.056,000——
2002-11-20$1.03$1.0536,900——
2002-11-19$1.05$1.0718,000——
2002-11-18$1.05$1.079,000——
2002-11-15$1.04$1.0572,900——
2002-11-14$1.07$1.0929,400——
2002-11-13$1.05$1.0762,400——
2002-11-12$1.10$1.12111,600——
2002-11-11$0.93$0.946,900——
2002-11-08$0.96$0.972,700——
2002-11-07$0.87$0.8810,500——
2002-11-06$0.92$0.941,200——
2002-11-05$0.90$0.924,500——
2002-11-04$0.93$0.9412,000——
2002-11-01$0.91$0.93300——
2002-10-31$0.90$0.9178,300——
2002-10-30$0.77$0.7819,500——
2002-10-29$0.72$0.7329,100——
2002-10-28$0.77$0.7825,800——
2002-10-25$0.77$0.7821,300——
2002-10-24$0.83$0.844,500——
2002-10-23$0.80$0.810——
2002-10-22$0.80$0.810——
2002-10-21$0.80$0.817,500——
2002-10-18$0.80$0.8130,000——
2002-10-17$0.80$0.8224,900——
2002-10-16$0.82$0.836,300——
2002-10-15$0.80$0.819,300——
2002-10-14$0.79$0.800——
2002-10-11$0.79$0.800——
2002-10-10$0.79$0.8050,400——
2002-10-09$0.67$0.6845,000——
2002-10-08$0.80$0.8116,200——
2002-10-07$0.80$0.810——
2002-10-04$0.80$0.8112,000——
2002-10-03$0.82$0.833,600——
2002-10-02$0.85$0.867,200——
2002-10-01$0.85$0.861,800——
2002-09-30$0.86$0.8713,500——
2002-09-27$0.86$0.874,800——
2002-09-26$0.86$0.8721,900——
2002-09-25$0.85$0.8619,200——
2002-09-24$0.88$0.9051,600——
2002-09-23$0.93$0.953,000——
2002-09-20$0.98$1.000——
2002-09-19$0.98$1.002,400——
2002-09-18$0.93$0.956,000——
2002-09-17$1.00$1.019,600——
2002-09-16$0.97$0.986,000——
2002-09-13$0.97$0.981,800——
2002-09-12$0.94$0.953,300——
2002-09-11$0.93$0.957,500——
2002-09-10$1.00$1.0115,300——
2002-09-09$0.95$0.965,700——
2002-09-06$0.97$0.9818,900——
2002-09-05$0.93$0.957,800——
2002-09-04$0.92$0.9322,500——
2002-09-03$1.00$1.0212,300——
2002-08-30$1.02$1.0326,400——
2002-08-29$0.99$1.001,200——
2002-08-28$1.00$1.0111,700——
2002-08-27$0.97$0.9820,700——
2002-08-26$0.97$0.998,400——
2002-08-23$0.97$0.9923,700——
2002-08-22$1.00$1.0135,100——
2002-08-21$1.00$1.01114,000——
2002-08-20$1.00$1.021,200——
2002-08-19$1.00$1.018,700——
2002-08-16$1.01$1.039,000——
2002-08-15$1.00$1.01113,100——
2002-08-14$0.92$0.9322,500——
2002-08-13$0.97$0.983,600——
2002-08-12$1.01$1.037,800——
2002-08-09$1.00$1.0119,800——
2002-08-08$0.98$1.0046,200——
2002-08-07$0.97$0.980——
2002-08-06$0.97$0.982,400——
2002-08-05$1.05$1.0751,600——
2002-08-02$1.05$1.0766,900——
2002-08-01$1.03$1.0566,300——
2002-07-31$1.04$1.056,600——
2002-07-30$1.03$1.050——
2002-07-29$1.03$1.057,800——
2002-07-26$1.00$1.0128,200——
2002-07-25$0.92$0.9312,300——
2002-07-24$0.92$0.9361,200——
2002-07-23$0.95$0.9625,200——
2002-07-22$1.00$1.0118,300——
2002-07-19$1.12$1.1352,200——
2002-07-18$1.08$1.109,600——
2002-07-17$1.09$1.102,100——
2002-07-16$1.12$1.1311,400——
2002-07-15$1.09$1.1131,200——
2002-07-12$1.10$1.121,500——
2002-07-11$1.08$1.1022,200——
2002-07-10$1.10$1.120——
2002-07-09$1.10$1.1210,200——
2002-07-08$1.10$1.1215,000——
2002-07-05$1.10$1.126,900——
2002-07-03$1.07$1.0944,100——
2002-07-02$1.15$1.1718,600——
2002-07-01$1.17$1.1817,400——
2002-06-28$1.18$1.2040,200——
2002-06-27$1.11$1.128,100——
2002-06-26$1.14$1.154,500——
2002-06-25$1.12$1.130——
2002-06-24$1.12$1.131,800——
2002-06-21$1.17$1.181,500——
2002-06-20$1.28$1.3020,100——
2002-06-19$1.15$1.1715,600——
2002-06-18$1.25$1.273,000——
2002-06-17$1.10$1.1218,600——
2002-06-14$1.33$1.3535,100——
2002-06-13$1.20$1.2226,100——
2002-06-12$1.17$1.180——
2002-06-11$1.17$1.181,200——
2002-06-10$1.12$1.14900——
2002-06-07$1.12$1.13300——
2002-06-06$1.12$1.1314,400——
2002-06-05$1.12$1.131,800——
2002-06-04$1.13$1.1416,500——
2002-06-03$1.18$1.203,900——
2002-05-31$1.16$1.186,300——
2002-05-30$1.12$1.1317,100——
2002-05-29$1.14$1.165,400——
2002-05-28$1.20$1.2222,200——
2002-05-24$1.15$1.178,100——
2002-05-23$1.13$1.1520,700——
2002-05-22$1.18$1.207,800——
2002-05-21$1.17$1.188,100——
2002-05-20$1.20$1.2219,500——
2002-05-17$1.17$1.1930,000——
2002-05-16$1.22$1.2312,300——
2002-05-15$1.18$1.2016,800——
2002-05-14$1.30$1.326,600——
2002-05-13$1.27$1.298,100——
2002-05-10$1.28$1.300——
2002-05-09$1.28$1.3012,900——
2002-05-08$1.28$1.3015,600——
2002-05-07$1.29$1.317,800——
2002-05-06$1.29$1.3114,400——
2002-05-03$1.37$1.396,000——
2002-05-02$1.31$1.336,300——
2002-05-01$1.28$1.3013,500——
2002-04-30$1.27$1.29300——
2002-04-29$1.27$1.2914,100——
2002-04-26$1.22$1.2396,300——
2002-04-25$1.33$1.3523,400——
2002-04-24$1.38$1.4072,300——
2002-04-23$1.32$1.3498,700——
2002-04-22$1.55$1.5767,200——
2002-04-19$1.47$1.4921,600——
2002-04-18$1.45$1.4860,900——
2002-04-17$1.47$1.4938,400——
2002-04-16$1.47$1.5030,300——
2002-04-15$1.51$1.5463,900——
2002-04-12$1.47$1.4984,600——
2002-04-11$1.66$1.6882,500——
2002-04-10$1.48$1.51125,700——
2002-04-09$1.41$1.43152,100——
2002-04-08$1.28$1.3029,100——
2002-04-05$1.31$1.3358,800——
2002-04-04$1.18$1.2038,400——
2002-04-03$1.20$1.215,700——
2002-04-02$1.20$1.2128,800——
2002-04-01$1.20$1.2232,400——
2002-03-28$1.20$1.2191,200——
2002-03-27$1.18$1.1910,800——
2002-03-26$1.18$1.205,700——
2002-03-25$1.18$1.2015,300——
2002-03-22$1.17$1.1820,700——
2002-03-21$1.25$1.2715,300——
2002-03-20$1.21$1.234,500——
2002-03-19$1.20$1.2223,100——
2002-03-18$1.24$1.2631,800——
2002-03-15$1.22$1.236,900——
2002-03-14$1.17$1.1943,500——
2002-03-13$1.26$1.2843,800——
2002-03-12$1.22$1.2436,300——
2002-03-11$1.28$1.3017,700——
2002-03-08$1.27$1.2974,700——
2002-03-07$1.29$1.3167,800——
2002-03-06$1.30$1.32211,200——
2002-03-05$1.17$1.18264,300——
2002-03-04$1.07$1.08170,700——
2002-03-01$1.03$1.0582,800——
2002-02-28$1.03$1.05167,700——
2002-02-27$1.03$1.0598,100——
2002-02-26$1.00$1.02191,400——
2002-02-25$0.97$0.98181,200——
2002-02-22$0.86$0.8816,500——
2002-02-21$0.90$0.917,500——
2002-02-20$0.86$0.873,000——
2002-02-19$0.92$0.939,600——
2002-02-15$0.82$0.8323,700——
2002-02-14$0.83$0.8519,200——
2002-02-13$0.85$0.8649,500——
2002-02-12$0.90$0.9113,500——
2002-02-11$0.99$1.0012,300——
2002-02-08$0.84$0.8540,800——
2002-02-07$0.91$0.939,300——
2002-02-06$0.96$0.9830,600——
2002-02-05$1.04$1.0560,600——
2002-02-04$1.01$1.0272,600——
2002-02-01$1.05$1.0761,200——
2002-01-31$0.92$0.9324,900——
2002-01-30$0.84$0.8522,500——
2002-01-29$0.91$0.9347,100——
2002-01-28$0.92$0.9373,500——
2002-01-25$0.77$0.7838,100——
2002-01-24$0.78$0.80100,500——
2002-01-23$0.77$0.7852,500——
2002-01-22$0.62$0.637,500——
2002-01-18$0.62$0.6321,300——
2002-01-17$0.70$0.7122,500——
2002-01-16$0.67$0.6876,200——
2002-01-15$0.60$0.610——
2002-01-14$0.60$0.61900——
2002-01-11$0.61$0.6249,500——
2002-01-10$0.58$0.593,600——
2002-01-09$0.55$0.562,400——
2002-01-08$0.58$0.5915,000——
2002-01-07$0.58$0.599,300——
2002-01-04$0.55$0.56300——
2002-01-03$0.55$0.561,800——
2002-01-02$0.59$0.6092,400——