EZPW: EZCORP Inc.

As of Friday, May 22nd, 2026

$ 33.79

+0.35 +1.05%

Open: 33.64
High: 34.19
Low: 33.64
Volume: 500,122
Previous Close on Thursday, May 21st, 2026

$ 33.44

+0.16 +0.48%

Open: 33.21
High: 33.48
Low: 32.75
Volume: 501,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 33.64 34.19 33.64 33.79 500,122 +0.35 +1.05
2026-05-21 33.21 33.48 32.75 33.44 501,815 +0.16 +0.48
2026-05-20 32.40 33.43 31.93 33.28 699,937 +1.35 +4.23
2026-05-19 33.09 33.09 31.66 31.93 806,109 -1.44 -4.32
2026-05-18 33.36 34.04 33.05 33.37 531,716 +0.37 +1.12
2026-05-15 32.45 33.10 32.17 33.00 60,605 +0.22 +0.67
2026-05-14 33.26 33.26 32.34 32.78 516,306 -0.21 -0.64
2026-05-13 33.74 34.12 32.45 32.99 810,461 -0.58 -1.73
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 34.19
On 2026-05-22		 31.66
On 2026-05-19		 0.79 2.39 34.04
On 2026-05-18		 31.66
On 2026-05-19		 -6.99 33.16
10D 35.22
On 2026-05-11		 31.66
On 2026-05-19		 0.25 0.75 35.22
On 2026-05-11		 31.66
On 2026-05-19		 -10.11 33.28
20D 37.13
On 2026-05-07		 31.54
On 2026-04-29		 1.93 6.06 37.13
On 2026-05-07		 31.66
On 2026-05-19		 -14.72 33.02
WTD 34.19
On 2026-05-22		 31.66
On 2026-05-19		 0.79 2.39 34.04
On 2026-05-18		 31.66
On 2026-05-19		 -6.99 33.16
MTD 37.13
On 2026-05-07		 31.66
On 2026-05-19		 1.01 3.08 37.13
On 2026-05-07		 31.66
On 2026-05-19		 -14.72 33.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EZPW

EZCORP Inc.

33.79 +0.35 +1.05 500,122