NasdaqGS - Nasdaq Real Time Price • USD
EZCORP, Inc. (EZPW)
As of 2:22 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 11.18 | 11.50 | 11.18 | 11.43 | 11.43 | 355,800 |
| Apr 22, 2024 | 11.26 | 11.28 | 11.15 | 11.16 | 11.16 | 367,900 |
| Apr 19, 2024 | 10.90 | 11.24 | 10.90 | 11.20 | 11.20 | 823,300 |
| Apr 18, 2024 | 11.05 | 11.06 | 10.93 | 10.96 | 10.96 | 616,500 |
| Apr 17, 2024 | 11.35 | 11.35 | 10.96 | 11.06 | 11.06 | 451,300 |
| Apr 16, 2024 | 10.95 | 11.28 | 10.82 | 11.26 | 11.26 | 728,500 |
| Apr 15, 2024 | 10.87 | 11.10 | 10.74 | 10.82 | 10.82 | 468,600 |
| Apr 12, 2024 | 11.22 | 11.29 | 10.70 | 10.85 | 10.85 | 639,200 |
| Apr 11, 2024 | 11.14 | 11.30 | 11.01 | 11.26 | 11.26 | 716,900 |
| Apr 10, 2024 | 10.67 | 11.15 | 10.63 | 11.05 | 11.05 | 1,048,100 |
| Apr 9, 2024 | 10.83 | 10.85 | 10.68 | 10.72 | 10.72 | 414,800 |
| Apr 8, 2024 | 10.61 | 10.87 | 10.60 | 10.83 | 10.83 | 394,700 |
| Apr 5, 2024 | 10.71 | 10.77 | 10.64 | 10.64 | 10.64 | 346,800 |
| Apr 4, 2024 | 10.95 | 11.09 | 10.69 | 10.71 | 10.71 | 272,400 |
| Apr 3, 2024 | 10.96 | 11.02 | 10.88 | 10.92 | 10.92 | 301,900 |
| Apr 2, 2024 | 11.00 | 11.03 | 10.84 | 10.91 | 10.91 | 464,900 |
| Apr 1, 2024 | 11.38 | 11.40 | 11.03 | 11.11 | 11.11 | 550,800 |
| Mar 28, 2024 | 11.11 | 11.38 | 10.96 | 11.33 | 11.33 | 757,900 |
| Mar 27, 2024 | 11.27 | 11.27 | 11.07 | 11.10 | 11.10 | 400,100 |
| Mar 26, 2024 | 10.80 | 11.22 | 10.76 | 11.08 | 11.08 | 623,100 |
| Mar 25, 2024 | 10.78 | 10.85 | 10.76 | 10.78 | 10.78 | 336,000 |
| Mar 22, 2024 | 10.85 | 10.92 | 10.75 | 10.78 | 10.78 | 457,200 |
| Mar 21, 2024 | 10.70 | 10.82 | 10.70 | 10.71 | 10.71 | 429,900 |
| Mar 20, 2024 | 10.45 | 10.70 | 10.35 | 10.64 | 10.64 | 281,900 |
| Mar 19, 2024 | 10.30 | 10.54 | 10.30 | 10.43 | 10.43 | 373,400 |
| Mar 18, 2024 | 10.41 | 10.47 | 10.29 | 10.29 | 10.29 | 363,400 |
| Mar 15, 2024 | 10.42 | 10.51 | 10.31 | 10.45 | 10.45 | 419,800 |
| Mar 14, 2024 | 10.60 | 10.60 | 10.33 | 10.45 | 10.45 | 589,100 |
| Mar 13, 2024 | 10.65 | 10.70 | 10.58 | 10.60 | 10.60 | 231,800 |
| Mar 12, 2024 | 10.59 | 10.70 | 10.45 | 10.66 | 10.66 | 256,500 |
| Mar 11, 2024 | 10.61 | 10.68 | 10.46 | 10.59 | 10.59 | 203,600 |
| Mar 8, 2024 | 10.54 | 10.74 | 10.52 | 10.60 | 10.60 | 315,900 |
| Mar 7, 2024 | 10.44 | 10.58 | 10.38 | 10.45 | 10.45 | 419,400 |
| Mar 6, 2024 | 10.44 | 10.48 | 10.35 | 10.39 | 10.39 | 377,200 |
| Mar 5, 2024 | 10.26 | 10.50 | 10.24 | 10.44 | 10.44 | 266,800 |
| Mar 4, 2024 | 10.23 | 10.44 | 10.23 | 10.27 | 10.27 | 460,500 |
| Mar 1, 2024 | 10.52 | 10.53 | 10.18 | 10.23 | 10.23 | 945,700 |
| Feb 29, 2024 | 10.61 | 10.76 | 10.45 | 10.49 | 10.49 | 702,700 |
| Feb 28, 2024 | 10.63 | 10.72 | 10.58 | 10.59 | 10.59 | 684,700 |
| Feb 27, 2024 | 10.61 | 10.75 | 10.52 | 10.63 | 10.63 | 366,400 |
| Feb 26, 2024 | 10.75 | 10.84 | 10.55 | 10.55 | 10.55 | 403,400 |
| Feb 23, 2024 | 10.69 | 10.80 | 10.59 | 10.71 | 10.71 | 324,700 |
| Feb 22, 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 10.63 | 702,700 |
| Feb 21, 2024 | 10.94 | 11.05 | 10.49 | 10.62 | 10.62 | 993,000 |
| Feb 20, 2024 | 10.69 | 10.96 | 10.60 | 10.96 | 10.96 | 677,500 |
| Feb 16, 2024 | 10.90 | 10.90 | 10.65 | 10.68 | 10.68 | 1,377,200 |
| Feb 15, 2024 | 10.87 | 10.99 | 10.69 | 10.87 | 10.87 | 1,277,100 |
| Feb 14, 2024 | 10.45 | 10.78 | 10.44 | 10.75 | 10.75 | 715,700 |
| Feb 13, 2024 | 10.25 | 10.51 | 10.10 | 10.42 | 10.42 | 769,600 |
| Feb 12, 2024 | 10.19 | 10.57 | 10.19 | 10.45 | 10.45 | 892,100 |
| Feb 9, 2024 | 10.00 | 10.24 | 9.96 | 10.19 | 10.19 | 732,800 |
| Feb 8, 2024 | 10.04 | 10.25 | 9.97 | 10.00 | 10.00 | 683,700 |
| Feb 7, 2024 | 10.05 | 10.10 | 9.92 | 10.04 | 10.04 | 629,200 |
| Feb 6, 2024 | 10.29 | 10.34 | 10.00 | 10.04 | 10.04 | 814,800 |
| Feb 5, 2024 | 10.27 | 10.34 | 9.91 | 10.31 | 10.31 | 1,094,000 |
| Feb 2, 2024 | 10.00 | 10.24 | 9.69 | 10.06 | 10.06 | 1,568,600 |
| Feb 1, 2024 | 9.23 | 9.90 | 9.21 | 9.59 | 9.59 | 2,716,700 |
| Jan 31, 2024 | 8.54 | 8.76 | 8.54 | 8.60 | 8.60 | 483,200 |
| Jan 30, 2024 | 8.77 | 8.77 | 8.62 | 8.63 | 8.63 | 236,600 |
| Jan 29, 2024 | 8.64 | 8.78 | 8.59 | 8.78 | 8.78 | 574,100 |
| Jan 26, 2024 | 8.76 | 8.80 | 8.20 | 8.65 | 8.65 | 222,800 |
| Jan 25, 2024 | 8.74 | 8.79 | 8.71 | 8.73 | 8.73 | 340,000 |
| Jan 24, 2024 | 8.71 | 8.76 | 8.65 | 8.69 | 8.69 | 213,600 |
| Jan 23, 2024 | 8.70 | 8.73 | 8.64 | 8.65 | 8.65 | 317,600 |
| Jan 22, 2024 | 8.49 | 8.67 | 8.49 | 8.65 | 8.65 | 273,000 |
| Jan 19, 2024 | 8.45 | 8.45 | 8.26 | 8.42 | 8.42 | 462,800 |
| Jan 18, 2024 | 8.55 | 8.60 | 8.39 | 8.42 | 8.42 | 191,100 |
| Jan 17, 2024 | 8.52 | 8.54 | 8.47 | 8.52 | 8.52 | 511,000 |
| Jan 16, 2024 | 8.47 | 8.57 | 8.44 | 8.56 | 8.56 | 355,900 |
| Jan 12, 2024 | 8.58 | 8.60 | 8.48 | 8.54 | 8.54 | 211,700 |
| Jan 11, 2024 | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | 206,400 |
| Jan 10, 2024 | 8.50 | 8.60 | 8.46 | 8.57 | 8.57 | 224,000 |
| Jan 9, 2024 | 8.53 | 8.55 | 8.48 | 8.50 | 8.50 | 318,700 |
| Jan 8, 2024 | 8.57 | 8.64 | 8.55 | 8.64 | 8.64 | 295,500 |
| Jan 5, 2024 | 8.70 | 8.80 | 8.58 | 8.58 | 8.58 | 246,000 |
| Jan 4, 2024 | 8.70 | 8.81 | 8.69 | 8.70 | 8.70 | 285,400 |
| Jan 3, 2024 | 8.70 | 8.80 | 8.65 | 8.71 | 8.71 | 249,500 |
| Jan 2, 2024 | 8.73 | 8.77 | 8.66 | 8.72 | 8.72 | 292,000 |
| Dec 29, 2023 | 8.75 | 8.83 | 8.66 | 8.74 | 8.74 | 604,800 |
| Dec 28, 2023 | 8.83 | 8.86 | 8.72 | 8.76 | 8.76 | 160,000 |
| Dec 27, 2023 | 8.94 | 8.97 | 8.87 | 8.87 | 8.87 | 369,700 |
| Dec 26, 2023 | 8.86 | 8.96 | 8.86 | 8.94 | 8.94 | 116,100 |
| Dec 22, 2023 | 9.00 | 9.03 | 8.85 | 8.88 | 8.88 | 207,000 |
| Dec 21, 2023 | 8.94 | 9.05 | 8.90 | 8.95 | 8.95 | 578,200 |
| Dec 20, 2023 | 8.88 | 9.07 | 8.85 | 8.92 | 8.92 | 452,100 |
| Dec 19, 2023 | 8.94 | 9.00 | 8.81 | 8.92 | 8.92 | 388,700 |
| Dec 18, 2023 | 8.76 | 8.89 | 8.67 | 8.84 | 8.84 | 354,400 |
| Dec 15, 2023 | 8.99 | 8.99 | 8.71 | 8.72 | 8.72 | 1,051,500 |
| Dec 14, 2023 | 8.99 | 9.00 | 8.80 | 8.91 | 8.91 | 408,800 |
| Dec 13, 2023 | 8.66 | 8.97 | 8.66 | 8.90 | 8.90 | 662,700 |
| Dec 12, 2023 | 8.65 | 8.75 | 8.62 | 8.66 | 8.66 | 245,000 |
| Dec 11, 2023 | 8.70 | 8.72 | 8.61 | 8.67 | 8.67 | 232,200 |
| Dec 8, 2023 | 8.68 | 8.74 | 8.61 | 8.69 | 8.69 | 189,400 |
| Dec 7, 2023 | 8.44 | 8.67 | 8.44 | 8.67 | 8.67 | 237,300 |
| Dec 6, 2023 | 8.71 | 8.85 | 8.47 | 8.47 | 8.47 | 317,400 |
| Dec 5, 2023 | 8.75 | 8.84 | 8.65 | 8.69 | 8.69 | 499,900 |
| Dec 4, 2023 | 8.35 | 8.76 | 8.35 | 8.76 | 8.76 | 607,700 |
| Dec 1, 2023 | 8.16 | 8.45 | 8.16 | 8.38 | 8.38 | 435,900 |
| Nov 30, 2023 | 8.06 | 8.25 | 8.06 | 8.20 | 8.20 | 500,600 |
| Nov 29, 2023 | 8.17 | 8.20 | 8.07 | 8.07 | 8.07 | 472,900 |
| Nov 28, 2023 | 8.12 | 8.15 | 7.72 | 8.11 | 8.11 | 808,600 |
| Nov 27, 2023 | 8.15 | 8.20 | 8.03 | 8.11 | 8.11 | 440,700 |
| Nov 24, 2023 | 8.29 | 8.33 | 8.22 | 8.24 | 8.24 | 106,500 |
| Nov 22, 2023 | 8.25 | 8.41 | 8.24 | 8.28 | 8.28 | 361,100 |
| Nov 21, 2023 | 8.34 | 8.41 | 8.26 | 8.29 | 8.29 | 342,200 |
| Nov 20, 2023 | 8.22 | 8.51 | 8.22 | 8.39 | 8.39 | 418,100 |
| Nov 17, 2023 | 8.41 | 8.42 | 8.13 | 8.24 | 8.24 | 609,700 |
| Nov 16, 2023 | 8.71 | 8.85 | 8.07 | 8.32 | 8.32 | 715,300 |
| Nov 15, 2023 | 8.48 | 8.68 | 8.48 | 8.61 | 8.61 | 430,200 |
| Nov 14, 2023 | 8.39 | 8.61 | 8.38 | 8.52 | 8.52 | 339,000 |
| Nov 13, 2023 | 8.24 | 8.32 | 8.21 | 8.25 | 8.25 | 224,800 |
| Nov 10, 2023 | 8.29 | 8.30 | 8.16 | 8.22 | 8.22 | 231,800 |
| Nov 9, 2023 | 8.26 | 8.32 | 8.22 | 8.28 | 8.28 | 184,100 |
| Nov 8, 2023 | 8.33 | 8.33 | 8.21 | 8.24 | 8.24 | 130,200 |
| Nov 7, 2023 | 8.43 | 8.46 | 8.30 | 8.31 | 8.31 | 164,000 |
| Nov 6, 2023 | 8.54 | 8.55 | 8.45 | 8.50 | 8.50 | 242,100 |
| Nov 3, 2023 | 8.50 | 8.56 | 8.43 | 8.49 | 8.49 | 452,900 |
| Nov 2, 2023 | 8.17 | 8.45 | 8.15 | 8.38 | 8.38 | 506,500 |
| Nov 1, 2023 | 8.21 | 8.25 | 8.12 | 8.14 | 8.14 | 251,200 |
| Oct 31, 2023 | 8.14 | 8.24 | 8.11 | 8.20 | 8.20 | 211,700 |
| Oct 30, 2023 | 8.06 | 8.17 | 8.00 | 8.14 | 8.14 | 240,300 |
| Oct 27, 2023 | 7.99 | 8.09 | 7.90 | 8.02 | 8.02 | 394,000 |
| Oct 26, 2023 | 7.81 | 8.01 | 7.71 | 8.01 | 8.01 | 452,200 |
| Oct 25, 2023 | 7.80 | 7.88 | 7.70 | 7.70 | 7.70 | 309,500 |
| Oct 24, 2023 | 8.01 | 8.03 | 7.87 | 7.87 | 7.87 | 263,400 |
| Oct 23, 2023 | 7.98 | 8.11 | 7.92 | 7.94 | 7.94 | 409,600 |
| Oct 20, 2023 | 7.87 | 8.05 | 7.82 | 7.98 | 7.98 | 301,900 |
| Oct 19, 2023 | 8.01 | 8.01 | 7.81 | 7.85 | 7.85 | 788,300 |
| Oct 18, 2023 | 8.20 | 8.23 | 8.02 | 8.03 | 8.03 | 244,200 |
| Oct 17, 2023 | 8.00 | 8.32 | 8.00 | 8.23 | 8.23 | 426,600 |
| Oct 16, 2023 | 8.10 | 8.15 | 8.02 | 8.02 | 8.02 | 437,400 |
| Oct 13, 2023 | 8.29 | 8.31 | 8.00 | 8.06 | 8.06 | 509,800 |
| Oct 12, 2023 | 8.35 | 8.37 | 8.26 | 8.29 | 8.29 | 213,400 |
| Oct 11, 2023 | 8.38 | 8.42 | 8.30 | 8.37 | 8.37 | 158,000 |
| Oct 10, 2023 | 8.38 | 8.46 | 8.34 | 8.35 | 8.35 | 214,700 |
| Oct 9, 2023 | 8.30 | 8.38 | 8.29 | 8.33 | 8.33 | 274,800 |
| Oct 6, 2023 | 8.38 | 8.51 | 8.37 | 8.38 | 8.38 | 306,500 |
| Oct 5, 2023 | 8.35 | 8.38 | 8.31 | 8.36 | 8.36 | 236,200 |
| Oct 4, 2023 | 8.16 | 8.38 | 8.15 | 8.35 | 8.35 | 285,200 |
| Oct 3, 2023 | 8.28 | 8.33 | 8.20 | 8.28 | 8.28 | 299,100 |
| Oct 2, 2023 | 8.26 | 8.34 | 8.14 | 8.31 | 8.31 | 475,600 |
| Sep 29, 2023 | 8.04 | 8.32 | 8.04 | 8.25 | 8.25 | 1,045,300 |
| Sep 28, 2023 | 8.03 | 8.13 | 8.00 | 8.06 | 8.06 | 446,100 |
| Sep 27, 2023 | 7.78 | 8.02 | 7.78 | 7.98 | 7.98 | 553,400 |
| Sep 26, 2023 | 7.80 | 7.85 | 7.76 | 7.77 | 7.77 | 202,000 |
| Sep 25, 2023 | 7.71 | 7.93 | 7.71 | 7.84 | 7.84 | 354,300 |
| Sep 22, 2023 | 7.82 | 7.89 | 7.75 | 7.76 | 7.76 | 336,800 |
| Sep 21, 2023 | 7.86 | 7.90 | 7.82 | 7.83 | 7.83 | 327,000 |
| Sep 20, 2023 | 7.88 | 7.97 | 7.87 | 7.87 | 7.87 | 471,400 |
| Sep 19, 2023 | 7.88 | 7.95 | 7.87 | 7.87 | 7.87 | 265,900 |
| Sep 18, 2023 | 7.95 | 7.98 | 7.85 | 7.88 | 7.88 | 355,200 |
| Sep 15, 2023 | 8.02 | 8.05 | 7.90 | 7.96 | 7.96 | 1,255,900 |
| Sep 14, 2023 | 8.02 | 8.14 | 8.01 | 8.02 | 8.02 | 233,300 |
| Sep 13, 2023 | 8.08 | 8.10 | 8.01 | 8.01 | 8.01 | 344,900 |
| Sep 12, 2023 | 8.08 | 8.16 | 7.99 | 8.05 | 8.05 | 935,400 |
| Sep 11, 2023 | 8.16 | 8.33 | 8.09 | 8.12 | 8.12 | 380,000 |
| Sep 8, 2023 | 8.15 | 8.19 | 8.09 | 8.16 | 8.16 | 241,900 |
| Sep 7, 2023 | 8.19 | 8.24 | 8.07 | 8.16 | 8.16 | 332,400 |
| Sep 6, 2023 | 8.21 | 8.27 | 8.15 | 8.22 | 8.22 | 235,800 |
| Sep 5, 2023 | 8.38 | 8.38 | 8.18 | 8.21 | 8.21 | 458,100 |
| Sep 1, 2023 | 8.41 | 8.48 | 8.39 | 8.41 | 8.41 | 273,000 |
| Aug 31, 2023 | 8.50 | 8.50 | 8.36 | 8.41 | 8.41 | 332,600 |
| Aug 30, 2023 | 8.66 | 8.68 | 8.46 | 8.48 | 8.48 | 308,200 |
| Aug 29, 2023 | 8.73 | 8.80 | 8.67 | 8.70 | 8.70 | 219,600 |
| Aug 28, 2023 | 8.68 | 8.78 | 8.66 | 8.70 | 8.70 | 229,600 |
| Aug 25, 2023 | 8.65 | 8.71 | 8.61 | 8.70 | 8.70 | 271,200 |
| Aug 24, 2023 | 8.64 | 8.76 | 8.57 | 8.65 | 8.65 | 423,300 |
| Aug 23, 2023 | 8.58 | 8.74 | 8.56 | 8.69 | 8.69 | 239,400 |
| Aug 22, 2023 | 8.54 | 8.66 | 8.54 | 8.59 | 8.59 | 284,800 |
| Aug 21, 2023 | 8.60 | 8.69 | 8.53 | 8.55 | 8.55 | 282,000 |
| Aug 18, 2023 | 8.63 | 8.67 | 8.58 | 8.61 | 8.61 | 227,200 |
| Aug 17, 2023 | 8.61 | 8.69 | 8.56 | 8.63 | 8.63 | 331,400 |
| Aug 16, 2023 | 8.77 | 8.85 | 8.60 | 8.61 | 8.61 | 252,000 |
| Aug 15, 2023 | 8.83 | 8.89 | 8.78 | 8.83 | 8.83 | 350,500 |
| Aug 14, 2023 | 9.06 | 9.06 | 8.83 | 8.84 | 8.84 | 370,500 |
| Aug 11, 2023 | 9.07 | 9.14 | 9.04 | 9.06 | 9.06 | 215,300 |
| Aug 10, 2023 | 9.25 | 9.28 | 9.02 | 9.04 | 9.04 | 347,300 |
| Aug 9, 2023 | 9.26 | 9.26 | 9.03 | 9.13 | 9.13 | 286,900 |
| Aug 8, 2023 | 9.28 | 9.35 | 9.20 | 9.21 | 9.21 | 381,700 |
| Aug 7, 2023 | 9.24 | 9.37 | 9.24 | 9.31 | 9.31 | 354,100 |
| Aug 4, 2023 | 9.42 | 9.43 | 9.10 | 9.23 | 9.23 | 585,900 |
| Aug 3, 2023 | 8.96 | 9.43 | 8.90 | 9.42 | 9.42 | 666,500 |
| Aug 2, 2023 | 8.99 | 9.00 | 8.80 | 8.84 | 8.84 | 330,800 |
| Aug 1, 2023 | 9.03 | 9.07 | 8.97 | 9.05 | 9.05 | 383,400 |
| Jul 31, 2023 | 9.07 | 9.16 | 9.03 | 9.06 | 9.06 | 221,900 |
| Jul 28, 2023 | 9.14 | 9.29 | 9.06 | 9.07 | 9.07 | 202,700 |
| Jul 27, 2023 | 9.23 | 9.32 | 9.10 | 9.11 | 9.11 | 265,100 |
| Jul 26, 2023 | 9.23 | 9.28 | 9.16 | 9.24 | 9.24 | 312,000 |
| Jul 25, 2023 | 9.30 | 9.34 | 9.12 | 9.21 | 9.21 | 642,900 |
| Jul 24, 2023 | 9.26 | 9.41 | 9.22 | 9.33 | 9.33 | 458,500 |
| Jul 21, 2023 | 9.21 | 9.27 | 9.04 | 9.25 | 9.25 | 438,400 |
| Jul 20, 2023 | 9.24 | 9.25 | 9.03 | 9.20 | 9.20 | 579,800 |
| Jul 19, 2023 | 9.07 | 9.26 | 9.01 | 9.25 | 9.25 | 925,500 |
| Jul 18, 2023 | 8.78 | 9.11 | 8.77 | 9.07 | 9.07 | 994,200 |
| Jul 17, 2023 | 8.72 | 8.88 | 8.72 | 8.78 | 8.78 | 507,900 |
| Jul 14, 2023 | 8.74 | 8.79 | 8.57 | 8.77 | 8.77 | 361,800 |
| Jul 13, 2023 | 8.70 | 8.78 | 8.62 | 8.74 | 8.74 | 415,300 |
| Jul 12, 2023 | 8.64 | 8.73 | 8.47 | 8.71 | 8.71 | 531,200 |
| Jul 11, 2023 | 8.68 | 8.76 | 8.49 | 8.61 | 8.61 | 751,300 |
| Jul 10, 2023 | 8.48 | 8.68 | 8.47 | 8.68 | 8.68 | 480,000 |
| Jul 7, 2023 | 8.24 | 8.57 | 8.24 | 8.47 | 8.47 | 754,500 |
| Jul 6, 2023 | 8.16 | 8.31 | 8.04 | 8.29 | 8.29 | 636,500 |
| Jul 5, 2023 | 8.38 | 8.38 | 8.23 | 8.27 | 8.27 | 533,600 |
| Jul 3, 2023 | 8.40 | 8.44 | 8.29 | 8.36 | 8.36 | 257,300 |
| Jun 30, 2023 | 8.41 | 8.53 | 8.27 | 8.38 | 8.38 | 789,300 |
| Jun 29, 2023 | 8.13 | 8.31 | 8.11 | 8.31 | 8.31 | 486,200 |
| Jun 28, 2023 | 8.14 | 8.22 | 8.08 | 8.13 | 8.13 | 634,500 |
| Jun 27, 2023 | 8.26 | 8.38 | 8.02 | 8.11 | 8.11 | 924,900 |
| Jun 26, 2023 | 8.70 | 8.80 | 8.24 | 8.25 | 8.25 | 1,315,200 |
| Jun 23, 2023 | 8.57 | 8.87 | 8.51 | 8.68 | 8.68 | 8,263,000 |
| Jun 22, 2023 | 8.27 | 8.77 | 8.25 | 8.65 | 8.65 | 1,489,900 |
| Jun 21, 2023 | 8.21 | 8.38 | 8.21 | 8.30 | 8.30 | 1,414,500 |
| Jun 20, 2023 | 8.29 | 8.38 | 8.24 | 8.26 | 8.26 | 677,100 |
| Jun 16, 2023 | 8.57 | 8.59 | 8.29 | 8.34 | 8.34 | 1,157,200 |
| Jun 15, 2023 | 8.57 | 8.58 | 8.43 | 8.50 | 8.50 | 680,100 |
| Jun 14, 2023 | 8.72 | 8.79 | 8.60 | 8.61 | 8.61 | 472,600 |
| Jun 13, 2023 | 8.67 | 8.77 | 8.58 | 8.72 | 8.72 | 511,500 |
| Jun 12, 2023 | 8.57 | 8.70 | 8.55 | 8.66 | 8.66 | 573,100 |
| Jun 9, 2023 | 8.76 | 8.79 | 8.59 | 8.60 | 8.60 | 369,000 |
| Jun 8, 2023 | 8.80 | 8.88 | 8.57 | 8.79 | 8.79 | 581,500 |
| Jun 7, 2023 | 8.61 | 8.75 | 8.52 | 8.71 | 8.71 | 1,236,200 |
| Jun 6, 2023 | 8.34 | 8.54 | 8.29 | 8.53 | 8.53 | 786,300 |
| Jun 5, 2023 | 8.46 | 8.46 | 8.25 | 8.36 | 8.36 | 571,600 |
| Jun 2, 2023 | 8.38 | 8.51 | 8.32 | 8.46 | 8.46 | 440,800 |
| Jun 1, 2023 | 8.33 | 8.47 | 8.25 | 8.29 | 8.29 | 518,800 |
| May 31, 2023 | 8.58 | 8.68 | 8.26 | 8.34 | 8.34 | 876,300 |
| May 30, 2023 | 8.29 | 8.63 | 8.24 | 8.58 | 8.58 | 1,155,500 |
| May 26, 2023 | 8.46 | 8.50 | 8.24 | 8.26 | 8.26 | 670,100 |
| May 25, 2023 | 8.45 | 8.55 | 8.45 | 8.48 | 8.48 | 383,700 |
| May 24, 2023 | 8.67 | 8.72 | 8.47 | 8.48 | 8.48 | 359,800 |
| May 23, 2023 | 8.74 | 8.75 | 8.65 | 8.72 | 8.72 | 435,000 |
| May 22, 2023 | 8.80 | 8.85 | 8.66 | 8.76 | 8.76 | 357,400 |
| May 19, 2023 | 8.91 | 8.91 | 8.70 | 8.80 | 8.80 | 553,000 |
| May 18, 2023 | 8.78 | 8.85 | 8.75 | 8.80 | 8.80 | 365,400 |
| May 17, 2023 | 8.78 | 8.85 | 8.63 | 8.78 | 8.78 | 359,100 |
| May 16, 2023 | 8.72 | 8.78 | 8.64 | 8.74 | 8.74 | 266,700 |
| May 15, 2023 | 8.81 | 8.81 | 8.72 | 8.75 | 8.75 | 487,700 |
| May 12, 2023 | 8.92 | 8.98 | 8.74 | 8.75 | 8.75 | 297,200 |
| May 11, 2023 | 8.95 | 9.00 | 8.83 | 8.87 | 8.87 | 470,400 |
| May 10, 2023 | 9.16 | 9.20 | 8.96 | 8.98 | 8.98 | 350,500 |
| May 9, 2023 | 8.98 | 9.26 | 8.97 | 9.10 | 9.10 | 920,100 |
| May 8, 2023 | 9.20 | 9.32 | 8.99 | 9.01 | 9.01 | 591,300 |
| May 5, 2023 | 8.71 | 9.49 | 8.68 | 9.18 | 9.18 | 1,192,800 |
| May 4, 2023 | 8.82 | 8.82 | 8.41 | 8.60 | 8.60 | 1,188,900 |
| May 3, 2023 | 8.77 | 8.82 | 8.62 | 8.74 | 8.74 | 465,100 |
| May 2, 2023 | 8.72 | 8.80 | 8.52 | 8.73 | 8.73 | 472,000 |
| May 1, 2023 | 8.65 | 8.91 | 8.64 | 8.78 | 8.78 | 420,900 |
| Apr 28, 2023 | 8.75 | 8.76 | 8.60 | 8.61 | 8.61 | 462,800 |
| Apr 27, 2023 | 8.80 | 8.90 | 8.74 | 8.75 | 8.75 | 469,200 |
| Apr 26, 2023 | 8.71 | 8.73 | 8.64 | 8.71 | 8.71 | 346,500 |
| Apr 25, 2023 | 8.68 | 8.89 | 8.65 | 8.78 | 8.78 | 389,800 |
| Apr 24, 2023 | 8.68 | 8.78 | 8.64 | 8.72 | 8.72 | 465,800 |
Related Tickers
FCFS FirstCash Holdings, Inc.
132.33
+1.33%
WRLD World Acceptance Corporation
138.83
+2.30%
PRAA PRA Group, Inc.
24.95
+5.41%
AGM Federal Agricultural Mortgage Corporation
189.68
+1.85%
ENVA Enova International, Inc.
63.67
+3.98%
ATLC Atlanticus Holdings Corporation
24.54
+4.65%
LPRO Open Lending Corporation
4.9950
+2.57%
GDOT Green Dot Corporation
8.88
+2.01%
FLXP Flex-Power Inc.
0.0001
0.00%
FAVO FAVO Capital, Inc.
0.3848
0.00%