5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+17.27%
3 MONTH PERFORMANCE
+40.47%
6 MONTH PERFORMANCE
+57.36%
YEAR-TO-DATE PERFORMANCE
+29.40%
1 YEAR PERFORMANCE
+79.50%
EZCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $24.75 | $25.13 (1.54%) | $25.17 | $24.44 | 1.66 M | $1.52 B |
| 02/17/2026 | $24.31 | $24.78 (1.93%) | $25.07 | $24.29 | 1.06 M | $1.52 B |
| 02/13/2026 | $24.28 | $24.31 (0.12%) | $24.63 | $23.77 | 692.24 K | $1.49 B |
| 02/12/2026 | $25.19 | $24.34 (-3.37%) | $25.50 | $24.24 | 951.81 K | $1.49 B |
| 02/11/2026 | $24.97 | $24.87 (-0.4%) | $25.40 | $24.58 | 1.10 M | $1.52 B |
| 02/10/2026 | $25.01 | $24.74 (-1.08%) | $25.36 | $24.57 | 1.82 M | $1.52 B |
| 02/09/2026 | $26.21 | $25.18 (-3.93%) | $26.35 | $25.08 | 1.99 M | $1.54 B |
| 02/06/2026 | $23.75 | $25.63 (7.92%) | $25.77 | $23.46 | 2.57 M | $1.56 B |
| 02/05/2026 | $23.38 | $22.94 (-1.88%) | $23.47 | $22.34 | 3.46 M | $1.40 B |
| 02/04/2026 | $22.15 | $21.96 (-0.86%) | $22.28 | $21.71 | 885.94 K | $1.34 B |
| 02/03/2026 | $21.63 | $22.09 (2.13%) | $22.15 | $21.45 | 912.60 K | $1.35 B |
| 02/02/2026 | $21.38 | $21.63 (1.17%) | $21.92 | $21.31 | 839.20 K | $1.32 B |
| 01/30/2026 | $20.82 | $21.45 (3.03%) | $21.49 | $20.40 | 773.00 K | $1.31 B |
| 01/29/2026 | $21.13 | $21.09 (-0.19%) | $21.27 | $20.66 | 554.51 K | $1.28 B |
| 01/28/2026 | $21.43 | $20.98 (-2.1%) | $21.52 | $20.94 | 622.62 K | $1.28 B |
| 01/27/2026 | $21.44 | $21.33 (-0.51%) | $21.50 | $21.05 | 325.21 K | $1.30 B |
| 01/26/2026 | $21.09 | $21.50 (1.94%) | $21.51 | $20.87 | 401.50 K | $1.31 B |
| 01/23/2026 | $21.86 | $21.13 (-3.34%) | $22.08 | $20.86 | 1.11 M | $1.29 B |
| 01/22/2026 | $21.44 | $21.79 (1.63%) | $21.91 | $21.43 | 1.21 M | $1.33 B |
| 01/21/2026 | $21.10 | $21.27 (0.81%) | $21.44 | $20.93 | 695.06 K | $1.30 B |
| 01/20/2026 | $21.39 | $21.18 (-0.98%) | $21.82 | $21.18 | 724.67 K | $1.29 B |
| 01/16/2026 | $21.57 | $21.43 (-0.65%) | $21.72 | $21.34 | 796.72 K | $1.31 B |
| 01/15/2026 | $21.25 | $21.54 (1.36%) | $21.67 | $21.25 | 700.95 K | $1.31 B |
| 01/14/2026 | $21.32 | $21.39 (0.33%) | $21.56 | $20.90 | 863.42 K | $1.30 B |
| 01/13/2026 | $22.03 | $21.35 (-3.09%) | $22.11 | $21.25 | 589.20 K | $1.30 B |
| 01/12/2026 | $21.45 | $21.91 (2.14%) | $21.99 | $21.44 | 569.45 K | $1.33 B |
| 01/09/2026 | $21.46 | $21.37 (-0.42%) | $21.82 | $21.29 | 573.11 K | $1.30 B |
| 01/08/2026 | $21.23 | $21.46 (1.08%) | $21.74 | $21.22 | 481.58 K | $1.31 B |
| 01/07/2026 | $21.49 | $21.22 (-1.26%) | $21.99 | $21.06 | 856.01 K | $1.29 B |
| 01/06/2026 | $20.40 | $21.49 (5.34%) | $21.74 | $19.97 | 1.46 M | $1.31 B |
| 01/05/2026 | $20.11 | $20.22 (0.55%) | $20.61 | $19.90 | 1.12 M | $1.23 B |
| 01/02/2026 | $19.57 | $20.06 (2.5%) | $20.07 | $19.44 | 816.77 K | $1.22 B |
| 12/31/2025 | $19.66 | $19.42 (-1.22%) | $19.79 | $19.36 | 656.45 K | $1.18 B |
| 12/30/2025 | $19.90 | $19.69 (-1.06%) | $19.99 | $19.68 | 407.51 K | $1.20 B |
| 12/29/2025 | $19.83 | $19.89 (0.3%) | $19.93 | $19.63 | 393.31 K | $1.21 B |
| 12/26/2025 | $20.17 | $19.84 (-1.64%) | $20.27 | $19.82 | 374.02 K | $1.21 B |
| 12/24/2025 | $20.21 | $20.24 (0.15%) | $20.55 | $20.16 | 385.10 K | $1.23 B |
| 12/23/2025 | $19.63 | $20.15 (2.65%) | $20.35 | $19.63 | 809.96 K | $1.23 B |
| 12/22/2025 | $19.38 | $19.69 (1.6%) | $19.93 | $19.24 | 743.51 K | $1.20 B |
| 12/19/2025 | $19.79 | $19.22 (-2.88%) | $19.81 | $19.09 | 3.00 M | $1.17 B |
| 12/18/2025 | $20.03 | $19.61 (-2.1%) | $20.06 | $19.56 | 706.80 K | $1.19 B |
| 12/17/2025 | $20.47 | $19.78 (-3.37%) | $20.47 | $19.76 | 995.74 K | $1.20 B |
| 12/16/2025 | $20.59 | $20.38 (-1.02%) | $20.75 | $20.32 | 808.10 K | $1.24 B |
| 12/15/2025 | $21.04 | $20.53 (-2.42%) | $21.04 | $20.44 | 959.24 K | $1.25 B |
| 12/12/2025 | $21.01 | $20.98 (-0.14%) | $21.28 | $20.81 | 765.23 K | $1.28 B |
| 12/11/2025 | $21.04 | $21.03 (-0.05%) | $21.49 | $20.89 | 3.26 M | $1.28 B |
| 12/10/2025 | $20.38 | $21.04 (3.24%) | $21.05 | $20.19 | 7.41 M | $1.28 B |
| 12/09/2025 | $20.07 | $20.45 (1.89%) | $20.50 | $19.86 | 923.40 K | $1.25 B |
| 12/08/2025 | $20.39 | $20.31 (-0.39%) | $20.85 | $20.10 | 1.69 M | $1.24 B |
| 12/05/2025 | $19.95 | $20.14 (0.95%) | $20.16 | $19.84 | 621.30 K | $1.23 B |
| 12/04/2025 | $20.09 | $20.01 (-0.4%) | $20.29 | $19.90 | 707.24 K | $1.22 B |
| 12/03/2025 | $20.12 | $20.07 (-0.25%) | $20.13 | $19.82 | 592.32 K | $1.22 B |
| 12/02/2025 | $19.35 | $20.12 (3.98%) | $20.16 | $19.19 | 1.65 M | $1.23 B |
| 12/01/2025 | $19.08 | $19.35 (1.42%) | $19.39 | $19.02 | 699.79 K | $1.18 B |
| 11/28/2025 | $19.10 | $19.28 (0.94%) | $19.44 | $19.06 | 331.60 K | $1.17 B |
| 11/26/2025 | $18.56 | $19.05 (2.64%) | $19.16 | $18.45 | 911.20 K | $1.16 B |
| 11/25/2025 | $18.10 | $18.48 (2.1%) | $18.56 | $17.96 | 739.60 K | $1.13 B |
| 11/24/2025 | $17.92 | $18.03 (0.61%) | $18.19 | $17.68 | 910.84 K | $1.10 B |
| 11/21/2025 | $17.64 | $17.84 (1.13%) | $18.06 | $17.31 | 773.00 K | $1.09 B |
| 11/20/2025 | $18.05 | $17.61 (-2.44%) | $18.17 | $17.47 | 905.61 K | $1.07 B |
| 11/19/2025 | $17.94 | $17.90 (-0.22%) | $18.06 | $17.73 | 607.85 K | $1.09 B |
| 11/18/2025 | $17.93 | $17.89 (-0.22%) | $18.15 | $17.78 | 578.88 K | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
