Comparing Back to the side-by-side chart ↗
EZCORP Inc (EZPW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 33.72 | 34.23 | 32.92 | 33.00 | -0.39% | 730,900 |
| 2026-10-15 | 32.82 | 33.19 | 32.20 | 33.13 | +1.25% | 805,900 |
| 2026-10-14 | 33.02 | 33.07 | 31.77 | 32.72 | -1.06% | 594,600 |
| 2026-10-13 | 32.97 | 33.25 | 32.51 | 33.07 | +1.32% | 912,700 |
| 2026-10-12 | 32.26 | 33.31 | 31.50 | 32.64 | +2.13% | 665,400 |
| 2026-10-09 | 31.35 | 32.36 | 30.88 | 31.96 | +2.53% | 908,800 |
| 2026-10-08 | 30.22 | 31.49 | 30.22 | 31.17 | +2.40% | 598,100 |
| 2026-10-07 | 30.65 | 30.70 | 29.87 | 30.44 | -1.33% | 891,400 |
| 2026-10-06 | 30.73 | 30.95 | 30.44 | 30.85 | +1.15% | 367,600 |
| 2026-10-05 | 30.20 | 30.77 | 29.81 | 30.50 | +0.99% | 478,500 |
| 2026-10-02 | 30.34 | 31.00 | 30.05 | 30.20 | +0.47% | 444,600 |
| 2026-10-01 | 29.43 | 30.31 | 29.25 | 30.06 | +1.01% | 623,900 |
| 2026-09-30 | 30.38 | 30.47 | 29.32 | 29.76 | -1.33% | 687,800 |
| 2026-09-29 | 31.04 | 31.04 | 29.97 | 30.16 | -2.17% | 498,000 |
| 2026-09-28 | 31.44 | 31.44 | 30.47 | 30.83 | -1.06% | 627,200 |
| 2026-09-25 | 30.74 | 31.37 | 30.41 | 31.16 | +2.87% | 514,100 |
| 2026-09-24 | 30.22 | 31.06 | 29.99 | 30.29 | +0.33% | 1,181,100 |
| 2026-09-23 | 30.27 | 30.49 | 29.87 | 30.19 | -1.69% | 406,400 |
| 2026-09-22 | 30.34 | 31.19 | 30.07 | 30.71 | +1.99% | 603,300 |
| 2026-09-21 | 30.85 | 31.02 | 30.07 | 30.11 | -1.76% | 428,400 |
| 2026-09-18 | 31.33 | 31.59 | 30.59 | 30.65 | -3.13% | 1,477,600 |
| 2026-09-17 | 31.08 | 31.93 | 30.35 | 31.64 | +2.93% | 781,300 |
| 2026-09-16 | 30.60 | 31.34 | 30.35 | 30.74 | +1.32% | 903,200 |
| 2026-09-15 | 32.46 | 32.46 | 29.42 | 30.34 | -6.07% | 1,248,900 |
| 2026-09-14 | 31.99 | 32.76 | 31.99 | 32.30 | -0.52% | 485,000 |
| 2026-09-11 | 32.98 | 33.03 | 32.39 | 32.47 | +0.00% | 414,700 |
| 2026-09-10 | 33.00 | 33.10 | 32.35 | 32.47 | -1.81% | 599,000 |
| 2026-09-09 | 33.00 | 33.44 | 32.79 | 33.07 | -0.06% | 486,600 |
| 2026-09-08 | 33.21 | 33.87 | 33.04 | 33.09 | -0.69% | 460,500 |
| 2026-09-04 | 32.84 | 33.68 | 32.84 | 33.32 | +0.06% | 525,700 |
| 2026-09-03 | 32.97 | 33.51 | 32.61 | 33.30 | +2.18% | 763,900 |
| 2026-09-02 | 31.70 | 32.88 | 31.60 | 32.59 | +2.48% | 609,100 |
| 2026-09-01 | 31.97 | 32.46 | 31.45 | 31.80 | -1.61% | 528,000 |
| 2026-08-31 | 32.70 | 33.13 | 31.86 | 32.32 | -2.06% | 797,300 |
| 2026-08-28 | 34.50 | 34.87 | 32.80 | 33.00 | -4.10% | 595,700 |
| 2026-08-27 | 33.50 | 34.91 | 33.50 | 34.41 | +1.50% | 575,600 |
| 2026-08-26 | 35.70 | 35.92 | 33.44 | 33.90 | -3.78% | 1,898,500 |
| 2026-08-25 | 35.05 | 35.37 | 34.38 | 35.23 | +0.51% | 1,166,199 |
| 2026-08-24 | 32.44 | 35.24 | 32.13 | 35.05 | +8.78% | 2,694,383 |
| 2026-08-21 | 29.14 | 33.31 | 28.99 | 32.22 | +12.03% | 2,370,100 |
| 2026-08-20 | 28.50 | 28.82 | 28.01 | 28.76 | +0.03% | 690,100 |
| 2026-08-19 | 29.28 | 29.45 | 28.70 | 28.75 | -1.44% | 909,000 |
| 2026-08-18 | 28.86 | 29.33 | 28.70 | 29.17 | -0.41% | 979,800 |
| 2026-08-17 | 29.52 | 29.95 | 28.99 | 29.29 | -0.68% | 850,800 |
| 2026-08-14 | 28.47 | 29.56 | 28.09 | 29.49 | +2.93% | 746,500 |
| 2026-08-13 | 29.22 | 29.85 | 28.61 | 28.65 | -0.90% | 1,116,600 |
| 2026-08-12 | 27.13 | 29.01 | 27.11 | 28.91 | +7.19% | 1,476,400 |
| 2026-08-11 | 27.05 | 27.29 | 26.64 | 26.97 | -0.77% | 1,938,200 |
| 2026-08-10 | 27.76 | 28.10 | 27.03 | 27.18 | -2.58% | 1,050,900 |
| 2026-08-07 | 29.19 | 29.61 | 27.20 | 27.90 | -4.39% | 1,765,800 |
| 2026-08-06 | 28.54 | 30.12 | 28.45 | 29.18 | -2.01% | 1,879,200 |
| 2026-08-05 | 30.91 | 31.80 | 29.72 | 29.78 | -3.94% | 976,900 |
| 2026-08-04 | 30.42 | 31.36 | 30.38 | 31.00 | +2.51% | 879,300 |
| 2026-08-03 | 29.57 | 30.46 | 29.57 | 30.24 | +1.58% | 466,500 |
| 2026-07-31 | 29.57 | 30.23 | 28.94 | 29.77 | +2.09% | 603,200 |
| 2026-07-30 | 29.67 | 30.04 | 28.43 | 29.16 | +0.34% | 1,053,700 |
| 2026-07-29 | 29.53 | 29.91 | 29.00 | 29.06 | -3.26% | 831,200 |
| 2026-07-28 | 30.42 | 30.80 | 29.67 | 30.04 | -1.18% | 539,100 |
| 2026-07-27 | 29.77 | 30.55 | 29.19 | 30.40 | +2.91% | 700,900 |
| 2026-07-24 | 30.56 | 31.62 | 29.43 | 29.54 | -2.06% | 832,300 |
| 2026-07-23 | 32.35 | 33.07 | 29.43 | 30.16 | -7.37% | 1,739,100 |
| 2026-07-22 | 32.63 | 32.99 | 31.53 | 32.56 | +0.09% | 568,000 |
| 2026-07-21 | 32.39 | 32.58 | 31.50 | 32.53 | +1.78% | 512,100 |
| 2026-07-20 | 32.46 | 32.88 | 31.94 | 31.96 | -0.41% | 479,900 |
| 2026-07-17 | 31.99 | 32.62 | 31.33 | 32.09 | -1.32% | 578,100 |
| 2026-07-16 | 32.39 | 34.09 | 31.82 | 32.52 | -0.82% | 1,074,000 |
| 2026-07-15 | 31.83 | 32.93 | 30.33 | 32.79 | +2.92% | 991,300 |
| 2026-07-14 | 33.13 | 33.35 | 31.68 | 31.86 | -2.48% | 1,543,900 |
| 2026-07-13 | 34.00 | 34.45 | 32.62 | 32.67 | -4.11% | 517,900 |
| 2026-07-10 | 33.96 | 34.32 | 33.72 | 34.07 | +0.00% | 971,500 |
| 2026-07-09 | 32.71 | 34.33 | 32.32 | 34.07 | +5.94% | 585,900 |
| 2026-07-08 | 35.98 | 35.98 | 32.12 | 32.16 | -9.26% | 1,878,900 |
| 2026-07-07 | 35.43 | 35.70 | 34.48 | 35.44 | +0.48% | 772,900 |
| 2026-07-06 | 35.54 | 36.63 | 35.01 | 35.27 | -0.90% | 1,076,700 |
| 2026-07-02 | 35.54 | 36.11 | 34.70 | 35.59 | +0.17% | 1,151,800 |
| 2026-07-01 | 34.59 | 36.12 | 33.42 | 35.53 | +2.78% | 1,536,300 |
| 2026-06-30 | 33.32 | 34.62 | 33.24 | 34.57 | +3.75% | 1,565,700 |
| 2026-06-29 | 32.95 | 33.39 | 31.71 | 33.32 | +2.46% | 1,389,200 |
| 2026-06-26 | 33.23 | 33.57 | 32.38 | 32.52 | -2.28% | 1,322,600 |
| 2026-06-25 | 32.75 | 34.37 | 32.34 | 33.28 | +2.62% | 1,195,200 |
| 2026-06-24 | 32.77 | 33.56 | 32.23 | 32.43 | +0.15% | 1,437,000 |
| 2026-06-23 | 31.06 | 33.74 | 30.97 | 32.38 | +2.76% | 1,165,200 |
| 2026-06-22 | 31.81 | 32.46 | 31.49 | 31.51 | -0.66% | 868,500 |
| 2026-06-18 | 30.49 | 31.74 | 30.17 | 31.72 | +4.20% | 1,380,100 |
| 2026-06-17 | 30.80 | 31.51 | 30.12 | 30.44 | -1.46% | 1,751,300 |
| 2026-06-16 | 32.28 | 32.36 | 30.33 | 30.89 | -4.19% | 1,502,500 |
| 2026-06-15 | 31.40 | 32.27 | 31.36 | 32.24 | +3.17% | 576,000 |
| 2026-06-12 | 30.76 | 31.78 | 30.60 | 31.25 | +1.63% | 522,500 |
| 2026-06-11 | 29.50 | 30.83 | 28.92 | 30.75 | +5.89% | 1,648,300 |
| 2026-06-10 | 32.05 | 32.13 | 27.86 | 29.04 | -9.45% | 2,563,600 |
| 2026-06-09 | 31.60 | 32.14 | 31.16 | 32.07 | +2.69% | 570,800 |
| 2026-06-08 | 32.00 | 32.30 | 31.21 | 31.23 | -2.25% | 583,600 |
| 2026-06-05 | 31.94 | 32.26 | 31.62 | 31.95 | -0.62% | 572,800 |
| 2026-06-04 | 31.68 | 32.47 | 31.40 | 32.15 | +0.97% | 648,200 |
| 2026-06-03 | 31.06 | 32.00 | 30.89 | 31.84 | +2.51% | 683,100 |
| 2026-06-02 | 31.00 | 31.21 | 30.00 | 31.06 | +0.32% | 999,200 |
| 2026-06-01 | 31.07 | 31.88 | 30.61 | 30.96 | -0.90% | 815,600 |
| 2026-05-29 | 32.07 | 32.36 | 30.83 | 31.24 | -2.83% | 959,100 |
| 2026-05-28 | 33.37 | 33.64 | 31.85 | 32.15 | -3.77% | 870,400 |
| 2026-05-27 | 34.62 | 34.83 | 33.33 | 33.41 | -3.50% | 603,000 |
| 2026-05-26 | 34.23 | 34.83 | 33.88 | 34.62 | +2.46% | 560,600 |
| 2026-05-22 | 33.64 | 34.19 | 33.64 | 33.79 | +1.05% | 500,200 |
| 2026-05-21 | 33.21 | 33.48 | 32.75 | 33.44 | +0.48% | 503,400 |
| 2026-05-20 | 32.40 | 33.43 | 31.93 | 33.28 | +4.23% | 720,500 |
| 2026-05-19 | 33.09 | 33.09 | 31.66 | 31.93 | -4.32% | 806,800 |
| 2026-05-18 | 33.36 | 34.04 | 33.05 | 33.37 | +1.12% | 556,000 |
| 2026-05-15 | 32.45 | 33.10 | 32.17 | 33.00 | +0.67% | 613,400 |
| 2026-05-14 | 33.26 | 33.26 | 32.34 | 32.78 | -0.64% | 536,400 |
| 2026-05-13 | 33.74 | 34.12 | 32.45 | 32.99 | -1.73% | 826,100 |
| 2026-05-12 | 34.38 | 34.41 | 33.34 | 33.57 | -3.12% | 913,000 |
| 2026-05-11 | 34.02 | 35.22 | 33.61 | 34.65 | +3.31% | 897,100 |
| 2026-05-08 | 33.88 | 34.35 | 33.14 | 33.54 | +2.01% | 691,500 |
| 2026-05-07 | 36.98 | 37.13 | 31.76 | 32.88 | -1.67% | 1,817,300 |
| 2026-05-06 | 34.01 | 34.03 | 32.87 | 33.44 | +0.09% | 818,900 |
| 2026-05-05 | 33.08 | 33.68 | 32.67 | 33.41 | +2.45% | 500,600 |
| 2026-05-04 | 32.53 | 32.76 | 32.29 | 32.61 | +0.77% | 432,700 |
| 2026-05-01 | 32.47 | 33.05 | 32.16 | 32.36 | -1.28% | 498,400 |
| 2026-04-30 | 32.55 | 33.14 | 32.14 | 32.78 | +1.55% | 1,004,800 |
| 2026-04-29 | 31.82 | 32.53 | 31.54 | 32.28 | +0.09% | 511,600 |
| 2026-04-28 | 31.59 | 32.50 | 31.59 | 32.25 | +0.72% | 897,400 |
| 2026-04-27 | 32.15 | 32.28 | 31.56 | 32.02 | +0.50% | 476,500 |
| 2026-04-24 | 31.77 | 32.20 | 31.56 | 31.86 | +0.41% | 650,100 |
| 2026-04-23 | 30.60 | 32.46 | 30.51 | 31.73 | +4.41% | 936,800 |
| 2026-04-22 | 30.94 | 31.08 | 30.07 | 30.39 | -0.69% | 538,600 |
| 2026-04-21 | 30.86 | 31.00 | 30.37 | 30.60 | -0.36% | 533,100 |
| 2026-04-20 | 30.74 | 30.96 | 30.23 | 30.71 | +0.56% | 575,500 |
| 2026-04-17 | 30.16 | 30.87 | 30.05 | 30.54 | +1.83% | 461,200 |
| 2026-04-16 | 29.47 | 30.10 | 29.35 | 29.99 | +2.29% | 456,500 |
| 2026-04-15 | 29.75 | 29.75 | 28.95 | 29.32 | -1.25% | 623,700 |
| 2026-04-14 | 29.50 | 29.99 | 29.46 | 29.69 | +0.27% | 780,200 |
| 2026-04-13 | 28.50 | 29.63 | 28.50 | 29.61 | +3.21% | 720,300 |
| 2026-04-10 | 28.32 | 28.77 | 28.28 | 28.69 | +0.88% | 409,800 |
| 2026-04-09 | 28.00 | 28.87 | 27.46 | 28.44 | +1.46% | 913,500 |
| 2026-04-08 | 28.17 | 28.90 | 27.67 | 28.03 | +1.34% | 1,521,800 |
| 2026-04-07 | 26.74 | 27.70 | 26.63 | 27.66 | +4.06% | 906,800 |
| 2026-04-06 | 27.19 | 27.40 | 26.21 | 26.58 | -2.24% | 665,300 |
| 2026-04-02 | 25.89 | 27.36 | 25.77 | 27.19 | +4.50% | 1,418,900 |
| 2026-04-01 | 25.65 | 26.28 | 25.40 | 26.02 | +2.52% | 431,700 |
| 2026-03-31 | 25.39 | 25.46 | 24.40 | 25.38 | +1.32% | 810,700 |
| 2026-03-30 | 25.25 | 25.43 | 24.81 | 25.05 | -0.63% | 497,600 |
| 2026-03-27 | 25.14 | 25.29 | 24.43 | 25.21 | -0.28% | 969,400 |
| 2026-03-26 | 24.95 | 25.54 | 24.90 | 25.28 | -1.25% | 853,000 |
| 2026-03-25 | 26.47 | 26.81 | 25.56 | 25.60 | -2.36% | 776,200 |
| 2026-03-24 | 26.00 | 26.52 | 25.94 | 26.22 | +1.16% | 536,100 |
| 2026-03-23 | 25.75 | 26.28 | 25.61 | 25.92 | +1.89% | 611,400 |
| 2026-03-20 | 26.01 | 26.01 | 25.20 | 25.44 | -1.40% | 1,320,600 |
| 2026-03-19 | 25.80 | 26.33 | 25.59 | 25.80 | -0.19% | 573,000 |
| 2026-03-18 | 26.15 | 26.62 | 25.82 | 25.85 | -1.22% | 572,300 |
| 2026-03-17 | 26.00 | 26.61 | 25.89 | 26.17 | +1.43% | 931,500 |
| 2026-03-16 | 26.13 | 26.29 | 25.68 | 25.80 | -0.27% | 713,400 |
| 2026-03-13 | 26.17 | 26.39 | 25.82 | 25.87 | -0.42% | 601,900 |
| 2026-03-12 | 25.77 | 26.41 | 25.49 | 25.98 | -0.76% | 790,800 |
| 2026-03-11 | 26.27 | 26.45 | 25.90 | 26.18 | -0.83% | 428,800 |
| 2026-03-10 | 26.63 | 26.91 | 26.24 | 26.40 | -1.09% | 1,283,370 |
| 2026-03-09 | 24.94 | 26.71 | 24.50 | 26.69 | +5.37% | 973,772 |
| 2026-03-06 | 24.65 | 25.57 | 24.38 | 25.33 | +0.72% | 1,111,000 |
| 2026-03-05 | 26.32 | 26.46 | 25.04 | 25.15 | -4.95% | 966,700 |
| 2026-03-04 | 26.87 | 26.93 | 26.31 | 26.46 | -0.53% | 742,300 |
| 2026-03-03 | 26.54 | 26.90 | 26.06 | 26.60 | -2.10% | 606,600 |
| 2026-03-02 | 26.08 | 27.30 | 25.98 | 27.17 | +2.41% | 901,300 |
| 2026-02-27 | 26.30 | 26.59 | 26.01 | 26.53 | +0.49% | 866,900 |
| 2026-02-26 | 25.93 | 26.48 | 25.74 | 26.40 | +1.81% | 585,800 |
| 2026-02-25 | 25.77 | 26.09 | 25.36 | 25.93 | +1.97% | 595,400 |
| 2026-02-24 | 25.00 | 25.44 | 24.63 | 25.43 | +1.23% | 917,300 |
| 2026-02-23 | 25.50 | 25.74 | 24.81 | 25.12 | -0.99% | 850,900 |
| 2026-02-20 | 25.23 | 25.42 | 24.77 | 25.37 | +0.40% | 1,721,700 |
| 2026-02-19 | 25.16 | 25.42 | 24.92 | 25.27 | +0.56% | 793,100 |
| 2026-02-18 | 24.75 | 25.17 | 24.44 | 25.13 | +1.41% | 1,659,600 |
| 2026-02-17 | 24.31 | 25.07 | 24.29 | 24.78 | +1.93% | 1,061,400 |
| 2026-02-13 | 24.28 | 24.63 | 23.77 | 24.31 | -0.12% | 692,243 |
| 2026-02-12 | 25.19 | 25.50 | 24.24 | 24.34 | -2.13% | 951,806 |
| 2026-02-11 | 24.97 | 25.39 | 24.58 | 24.87 | +0.53% | 1,100,484 |
| 2026-02-10 | 25.01 | 25.36 | 24.57 | 24.74 | -1.75% | 1,824,565 |
| 2026-02-09 | 26.21 | 26.35 | 25.08 | 25.18 | -1.76% | 1,989,568 |
| 2026-02-06 | 23.75 | 25.77 | 23.46 | 25.63 | +11.73% | 2,566,964 |
| 2026-02-05 | 23.38 | 23.47 | 22.34 | 22.94 | +4.46% | 3,456,288 |
| 2026-02-04 | 22.15 | 22.28 | 21.71 | 21.96 | -0.59% | 885,942 |
| 2026-02-03 | 21.63 | 22.15 | 21.45 | 22.09 | +2.13% | 912,590 |
| 2026-02-02 | 21.38 | 21.92 | 21.31 | 21.63 | +0.84% | 839,203 |
| 2026-01-30 | 20.82 | 21.49 | 20.40 | 21.45 | +1.71% | 772,979 |
| 2026-01-29 | 21.13 | 21.27 | 20.66 | 21.09 | +0.52% | 554,511 |
| 2026-01-28 | 21.43 | 21.52 | 20.94 | 20.98 | -1.64% | 622,623 |
| 2026-01-27 | 21.44 | 21.50 | 21.05 | 21.33 | -0.79% | 325,213 |
| 2026-01-26 | 21.09 | 21.51 | 20.87 | 21.50 | +1.75% | 401,481 |
| 2026-01-23 | 21.86 | 22.08 | 20.86 | 21.13 | -3.03% | 1,107,819 |
| 2026-01-22 | 21.44 | 21.91 | 21.43 | 21.79 | +2.44% | 1,210,728 |
| 2026-01-21 | 21.10 | 21.43 | 20.93 | 21.27 | +0.42% | 695,057 |
| 2026-01-20 | 21.39 | 21.82 | 21.18 | 21.18 | -1.17% | 724,666 |
| 2026-01-16 | 21.57 | 21.72 | 21.34 | 21.43 | -0.51% | 796,715 |
| 2026-01-15 | 21.25 | 21.67 | 21.25 | 21.54 | +0.70% | 700,948 |
| 2026-01-14 | 21.32 | 21.55 | 20.90 | 21.39 | +0.21% | 863,420 |
| 2026-01-13 | 22.03 | 22.11 | 21.25 | 21.34 | -2.58% | 589,160 |
| 2026-01-12 | 21.45 | 21.99 | 21.43 | 21.91 | +2.53% | 569,447 |
| 2026-01-09 | 21.46 | 21.82 | 21.29 | 21.37 | -0.42% | 573,109 |
| 2026-01-08 | 21.23 | 21.74 | 21.22 | 21.46 | +1.13% | 481,583 |
| 2026-01-07 | 21.49 | 21.98 | 21.06 | 21.22 | -1.26% | 856,014 |
| 2026-01-06 | 20.40 | 21.74 | 19.97 | 21.49 | +6.28% | 1,457,479 |
| 2026-01-05 | 20.11 | 20.61 | 19.90 | 20.22 | +0.80% | 1,123,440 |
| 2026-01-02 | 19.57 | 20.07 | 19.44 | 20.06 | +3.30% | 816,771 |
| 2025-12-31 | 19.66 | 19.79 | 19.36 | 19.42 | -1.37% | 656,445 |
| 2025-12-30 | 19.90 | 19.99 | 19.68 | 19.69 | -1.01% | 407,506 |
| 2025-12-29 | 19.83 | 19.93 | 19.63 | 19.89 | +0.25% | 393,307 |
| 2025-12-26 | 20.17 | 20.27 | 19.82 | 19.84 | -1.98% | 374,024 |
| 2025-12-24 | 20.21 | 20.55 | 20.16 | 20.24 | +0.45% | 385,069 |
| 2025-12-23 | 19.63 | 20.34 | 19.63 | 20.15 | +2.34% | 809,956 |
| 2025-12-22 | 19.38 | 19.93 | 19.24 | 19.69 | +2.45% | 743,508 |
| 2025-12-19 | 19.79 | 19.81 | 19.09 | 19.22 | -1.99% | 2,995,528 |
| 2025-12-18 | 20.03 | 20.06 | 19.56 | 19.61 | -0.86% | 706,773 |
| 2025-12-17 | 20.47 | 20.47 | 19.76 | 19.78 | -2.94% | 995,737 |
| 2025-12-16 | 20.59 | 20.75 | 20.32 | 20.38 | -0.73% | 808,103 |
| 2025-12-15 | 21.04 | 21.04 | 20.44 | 20.53 | -2.14% | 959,235 |
| 2025-12-12 | 21.01 | 21.28 | 20.81 | 20.98 | -0.24% | 765,231 |
| 2025-12-11 | 21.04 | 21.49 | 20.89 | 21.03 | -0.05% | 3,260,126 |
| 2025-12-10 | 20.38 | 21.05 | 20.19 | 21.04 | +2.89% | 7,412,874 |
| 2025-12-09 | 20.07 | 20.50 | 19.86 | 20.45 | +0.69% | 923,353 |
| 2025-12-08 | 20.39 | 20.85 | 20.10 | 20.31 | +0.84% | 1,693,913 |
| 2025-12-05 | 19.95 | 20.16 | 19.84 | 20.14 | +0.65% | 621,297 |
| 2025-12-04 | 20.09 | 20.29 | 19.89 | 20.01 | -0.30% | 707,235 |
| 2025-12-03 | 20.12 | 20.13 | 19.82 | 20.07 | -0.25% | 592,318 |
| 2025-12-02 | 19.35 | 20.16 | 19.19 | 20.12 | +3.98% | 1,649,851 |
| 2025-12-01 | 19.08 | 19.39 | 19.02 | 19.35 | +0.36% | 699,591 |
| 2025-11-28 | 19.10 | 19.44 | 19.06 | 19.28 | +1.21% | 331,563 |
| 2025-11-26 | 18.56 | 19.16 | 18.45 | 19.05 | +3.08% | 911,198 |
| 2025-11-25 | 18.10 | 18.55 | 17.96 | 18.48 | +2.50% | 739,597 |
| 2025-11-24 | 17.92 | 18.19 | 17.68 | 18.03 | +1.07% | 910,844 |
| 2025-11-21 | 17.64 | 18.06 | 17.31 | 17.84 | +1.31% | 772,971 |
| 2025-11-20 | 18.05 | 18.17 | 17.47 | 17.61 | -1.62% | 905,612 |
| 2025-11-19 | 17.94 | 18.05 | 17.73 | 17.90 | +0.06% | 607,848 |
| 2025-11-18 | 17.93 | 18.14 | 17.78 | 17.89 | -0.11% | 578,876 |
| 2025-11-17 | 17.75 | 18.48 | 17.75 | 17.91 | +0.90% | 766,475 |
| 2025-11-14 | 17.02 | 17.98 | 16.50 | 17.75 | +1.95% | 1,033,328 |
| 2025-11-13 | 18.00 | 18.00 | 17.37 | 17.41 | -3.28% | 696,655 |
| 2025-11-12 | 17.82 | 18.02 | 17.71 | 18.00 | +1.01% | 589,380 |
| 2025-11-11 | 17.73 | 17.84 | 17.59 | 17.82 | -0.11% | 379,906 |
| 2025-11-10 | 17.75 | 18.12 | 17.75 | 17.84 | +0.79% | 533,156 |
| 2025-11-07 | 17.54 | 17.73 | 17.36 | 17.70 | +0.51% | 495,276 |
| 2025-11-06 | 18.00 | 18.15 | 17.59 | 17.61 | -2.17% | 439,025 |
| 2025-11-05 | 17.56 | 18.11 | 17.55 | 18.00 | +1.81% | 372,274 |
| 2025-11-04 | 17.91 | 18.11 | 17.67 | 17.68 | -2.54% | 483,082 |
| 2025-11-03 | 18.52 | 18.55 | 17.90 | 18.14 | -0.60% | 848,323 |
| 2025-10-31 | 18.17 | 18.43 | 17.98 | 18.25 | +0.77% | 813,139 |
| 2025-10-30 | 17.66 | 18.33 | 17.66 | 18.11 | +3.90% | 641,987 |
| 2025-10-29 | 17.75 | 17.96 | 17.32 | 17.43 | -2.30% | 493,908 |
| 2025-10-28 | 18.06 | 18.06 | 17.51 | 17.84 | -1.38% | 539,006 |
| 2025-10-27 | 18.32 | 18.35 | 17.96 | 18.09 | -0.39% | 406,686 |
| 2025-10-24 | 18.33 | 18.43 | 18.10 | 18.16 | +0.33% | 322,274 |
| 2025-10-23 | 17.84 | 18.16 | 17.80 | 18.10 | +2.43% | 391,155 |
| 2025-10-22 | 17.54 | 17.73 | 17.32 | 17.67 | +0.34% | 589,374 |
| 2025-10-21 | 18.71 | 18.79 | 17.56 | 17.61 | -6.08% | 1,385,613 |
| 2025-10-20 | 18.82 | 18.95 | 18.60 | 18.75 | +1.08% | 435,290 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+19.00%). Pire mois : Mai (-8.81%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de EZCORP Inc (EZPW) ?
33.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EZPW ?
Plus haut à 37.13 et plus bas à 16.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de EZCORP Inc ?
Historiquement, le mois le plus fort de EZPW a été Févr (moyenne +19.00%) et le plus faible Mai (moyenne -8.81%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.