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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$5.14$5.21504,900——
2004-12-30$5.03$5.11380,700——
2004-12-29$5.02$5.10569,700——
2004-12-28$4.61$4.682,068,200——
2004-12-27$4.28$4.35186,600——
2004-12-23$4.34$4.40315,000——
2004-12-22$4.29$4.36678,600——
2004-12-21$4.25$4.32436,200——
2004-12-20$4.32$4.38458,700——
2004-12-17$4.27$4.33257,400——
2004-12-16$4.23$4.29319,200——
2004-12-15$4.21$4.28309,900——
2004-12-14$3.98$4.04465,900——
2004-12-13$3.76$3.82372,900——
2004-12-10$3.63$3.69266,400——
2004-12-09$3.58$3.63142,200——
2004-12-08$3.50$3.56153,000——
2004-12-07$3.53$3.59140,100——
2004-12-06$3.53$3.58168,600——
2004-12-03$3.54$3.5972,000——
2004-12-02$3.57$3.62109,800——
2004-12-01$3.58$3.63110,700——
2004-11-30$3.56$3.62155,100——
2004-11-29$3.52$3.58131,100——
2004-11-26$3.54$3.5981,000——
2004-11-24$3.54$3.5985,500——
2004-11-23$3.49$3.55135,300——
2004-11-22$3.57$3.63139,200——
2004-11-19$3.50$3.5597,500——
2004-11-18$3.50$3.55175,500——
2004-11-17$3.37$3.42495,300——
2004-11-16$3.45$3.50235,800——
2004-11-15$3.50$3.56253,200——
2004-11-12$3.52$3.57325,500——
2004-11-11$3.67$3.73719,400——
2004-11-10$3.54$3.591,357,800——
2004-11-09$2.97$3.01105,300——
2004-11-08$2.98$3.0284,900——
2004-11-05$2.99$3.03419,700——
2004-11-04$2.86$2.90490,800——
2004-11-03$2.77$2.81168,600——
2004-11-02$2.57$2.61339,300——
2004-11-01$2.67$2.7191,200——
2004-10-29$2.59$2.63173,400——
2004-10-28$2.53$2.5694,800——
2004-10-27$2.54$2.58280,200——
2004-10-26$2.54$2.58158,100——
2004-10-25$2.49$2.53242,400——
2004-10-22$2.60$2.64105,300——
2004-10-21$2.67$2.71147,600——
2004-10-20$2.64$2.68317,100——
2004-10-19$2.69$2.7355,500——
2004-10-18$2.77$2.8157,000——
2004-10-15$2.77$2.8171,100——
2004-10-14$2.80$2.8482,200——
2004-10-13$2.91$2.9553,100——
2004-10-12$2.86$2.90369,000——
2004-10-11$2.97$3.0197,500——
2004-10-08$3.01$3.0692,400——
2004-10-07$3.04$3.08112,800——
2004-10-06$3.15$3.1958,800——
2004-10-05$3.02$3.0772,300——
2004-10-04$3.01$3.06241,800——
2004-10-01$2.95$3.0098,700——
2004-09-30$2.90$2.94182,400——
2004-09-29$2.91$2.9559,100——
2004-09-28$2.92$2.9669,900——
2004-09-27$2.89$2.9435,400——
2004-09-24$2.95$2.9959,400——
2004-09-23$2.98$3.0284,000——
2004-09-22$2.93$2.9882,200——
2004-09-21$2.93$2.9787,900——
2004-09-20$2.91$2.95226,500——
2004-09-17$3.00$3.04174,300——
2004-09-16$2.90$2.94140,100——
2004-09-15$2.83$2.88153,000——
2004-09-14$2.80$2.85129,000——
2004-09-13$2.81$2.86157,800——
2004-09-10$2.71$2.7540,800——
2004-09-09$2.66$2.70143,100——
2004-09-08$2.55$2.59134,400——
2004-09-07$2.46$2.49120,000——
2004-09-03$2.45$2.4818,600——
2004-09-02$2.49$2.5333,000——
2004-09-01$2.42$2.46113,700——
2004-08-31$2.42$2.4631,800——
2004-08-30$2.44$2.4742,000——
2004-08-27$2.42$2.4669,900——
2004-08-26$2.43$2.4781,000——
2004-08-25$2.45$2.48108,300——
2004-08-24$2.58$2.6292,100——
2004-08-23$2.34$2.3885,200——
2004-08-20$2.30$2.33197,100——
2004-08-19$2.33$2.3792,100——
2004-08-18$2.33$2.3799,600——
2004-08-17$2.36$2.40137,100——
2004-08-16$2.25$2.28214,200——
2004-08-13$2.29$2.33213,900——
2004-08-12$2.36$2.4097,500——
2004-08-11$2.32$2.36282,000——
2004-08-10$2.34$2.37172,800——
2004-08-09$2.35$2.39123,900——
2004-08-06$2.31$2.34222,600——
2004-08-05$2.41$2.4487,600——
2004-08-04$2.42$2.45251,700——
2004-08-03$2.54$2.58498,600——
2004-08-02$2.50$2.5481,600——
2004-07-30$2.52$2.55129,300——
2004-07-29$2.49$2.53198,600——
2004-07-28$2.51$2.55308,700——
2004-07-27$2.49$2.52625,500——
2004-07-26$2.53$2.57261,600——
2004-07-23$2.57$2.61238,800——
2004-07-22$2.67$2.71300,300——
2004-07-21$2.55$2.591,317,000——
2004-07-20$3.13$3.18137,400——
2004-07-19$3.08$3.12204,600——
2004-07-16$3.26$3.31167,400——
2004-07-15$3.22$3.26130,800——
2004-07-14$3.11$3.15145,500——
2004-07-13$3.15$3.1960,600——
2004-07-12$3.09$3.14168,000——
2004-07-09$3.14$3.19143,700——
2004-07-08$3.09$3.14229,800——
2004-07-07$3.23$3.2769,600——
2004-07-06$3.19$3.24237,900——
2004-07-02$3.31$3.3695,700——
2004-07-01$3.29$3.34250,200——
2004-06-30$3.31$3.36933,600——
2004-06-29$3.25$3.30547,500——
2004-06-28$3.18$3.23363,000——
2004-06-25$3.23$3.28195,600——
2004-06-24$3.21$3.26222,600——
2004-06-23$3.16$3.21369,600——
2004-06-22$3.10$3.15821,700——
2004-06-21$3.06$3.10409,500——
2004-06-18$3.16$3.20137,400——
2004-06-17$3.10$3.15108,900——
2004-06-16$2.89$2.93153,900——
2004-06-15$2.95$2.99162,900——
2004-06-14$3.03$3.08332,400——
2004-06-10$2.89$2.9399,900——
2004-06-09$2.87$2.91267,600——
2004-06-08$2.79$2.84188,100——
2004-06-07$2.81$2.85428,100——
2004-06-04$2.70$2.74486,600——
2004-06-03$2.62$2.66296,400——
2004-06-02$2.71$2.75606,300——
2004-06-01$2.75$2.79477,300——
2004-05-28$2.70$2.74253,500——
2004-05-27$2.63$2.67362,400——
2004-05-26$2.67$2.71778,200——
2004-05-25$2.52$2.56851,100——
2004-05-24$2.48$2.524,204,200——
2004-05-21$3.26$3.31492,600——
2004-05-20$3.14$3.19477,000——
2004-05-19$3.25$3.30462,300——
2004-05-18$3.24$3.29305,400——
2004-05-17$3.33$3.38262,800——
2004-05-14$3.48$3.54213,000——
2004-05-13$3.53$3.58288,300——
2004-05-12$3.35$3.40534,300——
2004-05-11$3.46$3.51406,200——
2004-05-10$3.59$3.64635,700——
2004-05-07$3.91$3.97199,200——
2004-05-06$4.00$4.06522,900——
2004-05-05$4.00$4.06402,900——
2004-05-04$4.19$4.25430,800——
2004-05-03$4.05$4.11512,100——
2004-04-30$4.01$4.07849,900——
2004-04-29$4.26$4.32180,300——
2004-04-28$4.39$4.46360,900——
2004-04-27$4.41$4.48396,300——
2004-04-26$4.40$4.47338,400——
2004-04-23$4.34$4.41588,600——
2004-04-22$4.03$4.09432,300——
2004-04-21$3.96$4.02943,200——
2004-04-20$3.52$3.58216,300——
2004-04-19$3.53$3.59165,300——
2004-04-16$3.58$3.63226,800——
2004-04-15$3.67$3.7270,800——
2004-04-14$3.71$3.77178,500——
2004-04-13$3.72$3.77277,800——
2004-04-12$3.68$3.74307,500——
2004-04-08$3.62$3.6887,000——
2004-04-07$3.67$3.72171,300——
2004-04-06$3.49$3.55167,100——
2004-04-05$3.63$3.68246,300——
2004-04-02$3.66$3.72420,300——
2004-04-01$3.57$3.63187,800——
2004-03-31$3.43$3.48181,200——
2004-03-30$3.37$3.42226,200——
2004-03-29$3.35$3.40200,400——
2004-03-26$3.25$3.3075,000——
2004-03-25$3.17$3.21109,500——
2004-03-24$3.09$3.14218,400——
2004-03-23$3.07$3.11243,000——
2004-03-22$3.07$3.11236,400——
2004-03-19$3.22$3.26273,900——
2004-03-18$3.18$3.23388,500——
2004-03-17$3.15$3.20812,700——
2004-03-16$3.17$3.22794,700——
2004-03-15$3.43$3.48114,900——
2004-03-12$3.50$3.55139,800——
2004-03-11$3.42$3.47425,700——
2004-03-10$3.42$3.47503,400——
2004-03-09$3.50$3.55519,900——
2004-03-08$3.66$3.71216,000——
2004-03-05$3.76$3.81150,300——
2004-03-04$3.77$3.82142,200——
2004-03-03$3.82$3.88174,900——
2004-03-02$3.80$3.86366,000——
2004-03-01$3.91$3.97251,400——
2004-02-27$3.83$3.89178,200——
2004-02-26$3.87$3.93171,900——
2004-02-25$3.74$3.80200,700——
2004-02-24$3.74$3.80525,600——
2004-02-23$3.70$3.76225,300——
2004-02-20$3.74$3.80245,100——
2004-02-19$3.78$3.84412,800——
2004-02-18$3.79$3.85519,300——
2004-02-17$3.76$3.82838,500——
2004-02-13$3.68$3.741,113,000——
2004-02-12$3.37$3.42128,100——
2004-02-11$3.34$3.39146,700——
2004-02-10$3.32$3.37138,000——
2004-02-09$3.30$3.35292,500——
2004-02-06$3.30$3.3569,000——
2004-02-05$3.20$3.2489,400——
2004-02-04$3.17$3.21115,800——
2004-02-03$3.26$3.31176,400——
2004-02-02$3.28$3.33144,300——
2004-01-30$3.28$3.33164,400——
2004-01-29$3.23$3.28263,100——
2004-01-28$3.21$3.26592,200——
2004-01-27$3.45$3.50148,800——
2004-01-26$3.43$3.48266,400——
2004-01-23$3.44$3.49188,700——
2004-01-22$3.44$3.49403,200——
2004-01-21$3.47$3.52528,000——
2004-01-20$3.37$3.42503,700——
2004-01-16$3.45$3.50500,400——
2004-01-15$3.30$3.35205,800——
2004-01-14$3.26$3.31130,800——
2004-01-13$3.18$3.23251,400——
2004-01-12$3.09$3.13228,300——
2004-01-09$3.08$3.12429,300——
2004-01-08$3.04$3.09230,400——
2004-01-07$3.05$3.10327,300——
2004-01-06$2.88$2.93115,200——
2004-01-05$2.94$2.98140,700——
2004-01-02$2.86$2.90209,700——