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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.79$4.86362,900——
2020-12-30$4.75$4.82541,800——
2020-12-29$4.76$4.83489,300——
2020-12-28$4.78$4.85560,400——
2020-12-24$4.75$4.82401,200——
2020-12-23$4.83$4.90530,700——
2020-12-22$4.78$4.851,324,700——
2020-12-21$4.82$4.892,140,100——
2020-12-18$4.59$4.661,196,300——
2020-12-17$4.58$4.651,103,400——
2020-12-16$4.69$4.76937,600——
2020-12-15$4.94$5.011,300,900——
2020-12-14$4.98$5.05465,900——
2020-12-11$5.10$5.18574,600——
2020-12-10$5.25$5.33335,400——
2020-12-09$5.35$5.43249,000——
2020-12-08$5.43$5.51307,700——
2020-12-07$5.38$5.46189,800——
2020-12-04$5.38$5.46296,000——
2020-12-03$5.38$5.46404,700——
2020-12-02$5.25$5.33375,300——
2020-12-01$5.24$5.32463,900——
2020-11-30$5.09$5.171,408,800——
2020-11-27$5.42$5.50188,500——
2020-11-25$5.27$5.35288,800——
2020-11-24$5.51$5.59546,100——
2020-11-23$5.43$5.51476,800——
2020-11-20$5.38$5.46304,600——
2020-11-19$5.24$5.32451,400——
2020-11-18$5.14$5.22641,800——
2020-11-17$5.10$5.18328,300——
2020-11-16$5.14$5.22296,700——
2020-11-13$5.13$5.21171,500——
2020-11-12$4.90$4.97299,300——
2020-11-11$5.11$5.19335,300——
2020-11-10$5.14$5.22356,100——
2020-11-09$5.10$5.18445,800——
2020-11-06$4.79$4.86199,200——
2020-11-05$4.80$4.87200,400——
2020-11-04$4.71$4.78200,600——
2020-11-03$4.65$4.72227,400——
2020-11-02$4.43$4.50267,000——
2020-10-30$4.46$4.53415,400——
2020-10-29$4.58$4.65260,500——
2020-10-28$4.69$4.76435,900——
2020-10-27$4.81$4.88174,900——
2020-10-26$4.86$4.93185,100——
2020-10-23$4.96$5.03120,700——
2020-10-22$4.95$5.02185,800——
2020-10-21$5.02$5.10289,400——
2020-10-20$5.17$5.25293,800——
2020-10-19$5.14$5.22463,400——
2020-10-16$5.24$5.32350,500——
2020-10-15$5.21$5.291,026,800——
2020-10-14$4.91$4.98298,100——
2020-10-13$4.98$5.05319,200——
2020-10-12$5.11$5.19579,400——
2020-10-09$5.09$5.17358,300——
2020-10-08$5.30$5.38282,300——
2020-10-07$5.41$5.49390,600——
2020-10-06$5.31$5.39640,900——
2020-10-05$5.13$5.21311,000——
2020-10-02$5.00$5.07233,000——
2020-10-01$5.01$5.08222,700——
2020-09-30$5.03$5.11349,000——
2020-09-29$5.05$5.13209,500——
2020-09-28$5.13$5.21243,000——
2020-09-25$4.90$4.97276,900——
2020-09-24$4.90$4.97378,000——
2020-09-23$4.99$5.06384,000——
2020-09-22$5.19$5.27291,500——
2020-09-21$5.03$5.11481,900——
2020-09-18$5.18$5.26812,400——
2020-09-17$5.15$5.23342,400——
2020-09-16$5.22$5.30237,200——
2020-09-15$5.18$5.26399,400——
2020-09-14$5.29$5.37234,400——
2020-09-11$5.21$5.29275,900——
2020-09-10$5.33$5.41228,400——
2020-09-09$5.36$5.44352,300——
2020-09-08$5.44$5.52212,400——
2020-09-04$5.60$5.68580,300——
2020-09-03$5.60$5.68320,100——
2020-09-02$5.64$5.72366,100——
2020-09-01$5.45$5.53246,200——
2020-08-31$5.38$5.46309,400——
2020-08-28$5.61$5.69267,300——
2020-08-27$5.42$5.50286,800——
2020-08-26$5.42$5.50203,200——
2020-08-25$5.40$5.48304,300——
2020-08-24$5.55$5.63348,200——
2020-08-21$5.44$5.52436,000——
2020-08-20$5.48$5.56233,900——
2020-08-19$5.50$5.58228,600——
2020-08-18$5.47$5.55297,400——
2020-08-17$5.58$5.66208,400——
2020-08-14$5.74$5.83319,600——
2020-08-13$5.67$5.75200,600——
2020-08-12$5.78$5.87298,600——
2020-08-11$5.96$6.05464,100——
2020-08-10$6.04$6.13700,100——
2020-08-07$5.98$6.07353,800——
2020-08-06$5.92$6.01560,200——
2020-08-05$5.94$6.031,303,500——
2020-08-04$5.89$5.982,092,200——
2020-08-03$5.69$5.78265,200——
2020-07-31$5.72$5.81272,900——
2020-07-30$5.91$6.00412,200——
2020-07-29$5.86$5.95677,700——
2020-07-28$5.59$5.67286,000——
2020-07-27$5.66$5.74218,200——
2020-07-24$5.67$5.75321,700——
2020-07-23$5.81$5.90766,400——
2020-07-22$5.98$6.07580,900——
2020-07-21$5.78$5.87540,300——
2020-07-20$5.52$5.60301,900——
2020-07-17$5.60$5.68267,400——
2020-07-16$5.68$5.77367,900——
2020-07-15$5.90$5.99503,400——
2020-07-14$5.53$5.61742,200——
2020-07-13$5.38$5.46495,900——
2020-07-10$5.56$5.641,054,900——
2020-07-09$5.71$5.80578,800——
2020-07-08$5.88$5.97490,100——
2020-07-07$5.99$6.08707,100——
2020-07-06$6.08$6.17656,900——
2020-07-02$5.92$6.01563,200——
2020-07-01$5.97$6.06389,200——
2020-06-30$6.30$6.39316,200——
2020-06-29$6.27$6.36378,600——
2020-06-26$5.94$6.031,181,900——
2020-06-25$6.24$6.33796,500——
2020-06-24$6.06$6.15392,400——
2020-06-23$6.01$6.10492,500——
2020-06-22$6.07$6.16404,300——
2020-06-19$6.09$6.18716,400——
2020-06-18$6.18$6.27418,700——
2020-06-17$6.19$6.28469,600——
2020-06-16$6.33$6.42487,400——
2020-06-15$6.41$6.51424,300——
2020-06-12$6.32$6.41673,400——
2020-06-11$6.36$6.46940,800——
2020-06-10$6.56$6.66813,600——
2020-06-09$6.70$6.80753,600——
2020-06-08$6.65$6.751,100,300——
2020-06-05$6.45$6.55727,300——
2020-06-04$6.26$6.351,211,500——
2020-06-03$5.64$5.72847,000——
2020-06-02$5.41$5.49596,800——
2020-06-01$5.22$5.30381,500——
2020-05-29$5.16$5.24367,900——
2020-05-28$5.26$5.34342,600——
2020-05-27$5.35$5.43406,400——
2020-05-26$5.30$5.38618,300——
2020-05-22$5.19$5.27340,000——
2020-05-21$5.28$5.36390,500——
2020-05-20$5.14$5.22450,000——
2020-05-19$4.86$4.93446,100——
2020-05-18$5.09$5.17525,600——
2020-05-15$4.82$4.89547,000——
2020-05-14$4.61$4.68513,700——
2020-05-13$4.60$4.67937,800——
2020-05-12$4.86$4.93623,700——
2020-05-11$5.24$5.32615,600——
2020-05-08$5.52$5.60363,500——
2020-05-07$5.20$5.28450,900——
2020-05-06$5.21$5.29329,000——
2020-05-05$5.25$5.33377,600——
2020-05-04$5.40$5.48384,000——
2020-05-01$5.18$5.26339,500——
2020-04-30$5.60$5.68517,000——
2020-04-29$5.65$5.73835,700——
2020-04-28$5.36$5.441,013,500——
2020-04-27$5.10$5.18683,900——
2020-04-24$5.15$5.23542,700——
2020-04-23$4.89$4.96668,600——
2020-04-22$4.71$4.78659,200——
2020-04-21$4.86$4.93356,900——
2020-04-20$4.89$4.96281,800——
2020-04-17$4.95$5.02604,200——
2020-04-16$4.86$4.93961,300——
2020-04-15$4.75$4.82570,300——
2020-04-14$4.85$4.92631,400——
2020-04-13$4.79$4.86593,600——
2020-04-09$4.95$5.02580,600——
2020-04-08$4.66$4.73549,100——
2020-04-07$4.39$4.46802,700——
2020-04-06$4.57$4.64770,200——
2020-04-03$4.31$4.37650,800——
2020-04-02$4.29$4.35875,100——
2020-04-01$3.98$4.04687,300——
2020-03-31$4.17$4.23960,400——
2020-03-30$4.23$4.29766,000——
2020-03-27$4.15$4.21953,700——
2020-03-26$3.80$3.861,282,400——
2020-03-25$3.50$3.551,019,600——
2020-03-24$3.68$3.741,353,400——
2020-03-23$3.76$3.82909,900——
2020-03-20$3.84$3.901,667,200——
2020-03-19$3.59$3.64707,700——
2020-03-18$3.64$3.69561,200——
2020-03-17$3.99$4.05850,800——
2020-03-16$3.70$3.76892,800——
2020-03-13$4.27$4.33754,600——
2020-03-12$3.83$3.891,370,900——
2020-03-11$4.24$4.30531,600——
2020-03-10$4.44$4.51905,900——
2020-03-09$4.48$4.55802,400——
2020-03-06$4.65$4.721,143,500——
2020-03-05$4.60$4.67716,100——
2020-03-04$4.65$4.72594,400——
2020-03-03$4.70$4.77613,500——
2020-03-02$4.81$4.88664,200——
2020-02-28$4.80$4.87871,300——
2020-02-27$4.79$4.861,100,100——
2020-02-26$4.68$4.751,102,900——
2020-02-25$4.77$4.84832,400——
2020-02-24$4.82$4.89560,800——
2020-02-21$4.87$4.94409,100——
2020-02-20$5.07$5.15726,000——
2020-02-19$4.88$4.95537,500——
2020-02-18$4.89$4.96472,600——
2020-02-14$4.91$4.98313,200——
2020-02-13$4.87$4.94366,900——
2020-02-12$4.93$5.00314,700——
2020-02-11$4.81$4.88690,600——
2020-02-10$4.82$4.89660,900——
2020-02-07$4.95$5.02949,600——
2020-02-06$5.03$5.11748,500——
2020-02-05$4.94$5.012,015,800——
2020-02-04$5.01$5.083,988,300——
2020-02-03$6.72$6.822,333,100——
2020-01-31$6.22$6.31770,700——
2020-01-30$6.41$6.51410,000——
2020-01-29$6.32$6.41262,400——
2020-01-28$6.36$6.46362,700——
2020-01-27$6.20$6.29336,400——
2020-01-24$6.40$6.50281,700——
2020-01-23$6.48$6.58432,000——
2020-01-22$6.38$6.48609,200——
2020-01-21$6.38$6.48447,500——
2020-01-17$6.35$6.45547,100——
2020-01-16$6.25$6.34305,400——
2020-01-15$6.18$6.27276,200——
2020-01-14$6.16$6.25413,900——
2020-01-13$6.20$6.29281,100——
2020-01-10$6.33$6.42338,100——
2020-01-09$6.39$6.49382,800——
2020-01-08$6.52$6.62252,500——
2020-01-07$6.56$6.66273,300——
2020-01-06$6.61$6.71288,600——
2020-01-03$6.63$6.73493,400——
2020-01-02$6.59$6.69484,200——