EZPW: EZCORP Inc.

As of Friday, August 21st, 2026

$ 32.22

+3.46 +12.03%

Open: 29.14
High: 33.31
Low: 28.99
Volume: 2,369,460
Previous Close on Thursday, August 20th, 2026

$ 28.76

+0.01 +0.03%

Open: 28.50
High: 28.82
Low: 28.01
Volume: 687,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 29.14 33.31 28.99 32.22 2,369,460 +3.46 +12.03
2026-08-20 28.50 28.82 28.01 28.76 687,884 +0.01 +0.03
2026-08-19 29.28 29.45 28.70 28.75 908,698 -0.42 -1.44
2026-08-18 28.86 29.33 28.70 29.17 979,681 -0.12 -0.41
2026-08-17 29.52 29.95 28.99 29.29 850,083 -0.20 -0.68
2026-08-14 28.47 29.56 28.09 29.49 746,048 +0.84 +2.93
2026-08-13 29.22 29.85 28.61 28.65 1,115,979 -0.26 -0.90
2026-08-12 27.13 29.01 27.11 28.91 1,476,348 +1.94 +7.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.31
On 2026-08-21		 28.01
On 2026-08-20		 2.73 9.26 29.95
On 2026-08-17		 28.01
On 2026-08-20		 -6.47 29.64
10D 33.31
On 2026-08-21		 26.64
On 2026-08-11		 4.32 15.48 29.95
On 2026-08-17		 28.01
On 2026-08-20		 -6.47 28.94
20D 33.31
On 2026-08-21		 26.64
On 2026-08-11		 2.68 9.07 31.80
On 2026-08-05		 26.64
On 2026-08-11		 -16.23 29.30
WTD 33.31
On 2026-08-21		 28.01
On 2026-08-20		 2.73 9.26 29.95
On 2026-08-17		 28.01
On 2026-08-20		 -6.47 29.64
MTD 33.31
On 2026-08-21		 26.64
On 2026-08-11		 2.45 8.23 31.80
On 2026-08-05		 26.64
On 2026-08-11		 -16.23 29.17
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

2.09 0.00 0.00 18,111
BLMN

Bloomin' Brands Inc.

11.63 +1.15 +10.97 1,847,538
EZPW

EZCORP Inc.

32.22 +3.46 +12.03 2,369,460