Pathward Financial, Inc. - Common Stock (NQ: CASH )

73.62 -0.46 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 73.25 75.87 73.24 73.62 844,376 -0.48(-0.65%)
Dec 19, 2024 76.27 77.62 73.81 74.11 240,250 -0.98(-1.31%)
Dec 18, 2024 80.97 81.42 74.95 75.09 317,056 -5.21(-6.49%)
Dec 17, 2024 81.83 82.70 80.18 80.30 287,606 -2.14(-2.60%)
Dec 16, 2024 81.63 82.95 81.07 82.44 453,916 +0.96(+1.18%)
Dec 13, 2024 81.77 83.41 81.27 81.48 163,154 -0.24(-0.29%)
Dec 12, 2024 82.11 82.77 81.16 81.72 191,980 -0.65(-0.79%)
Dec 11, 2024 83.01 83.76 82.36 82.37 144,542 +0.01(+0.01%)
Dec 10, 2024 82.66 83.20 81.71 82.36 223,981 -0.28(-0.34%)
Dec 09, 2024 84.92 85.41 82.58 82.64 169,052 -1.96(-2.32%)
Dec 06, 2024 84.04 84.85 83.22 84.60 147,345 +1.06(+1.27%)
Dec 05, 2024 84.95 85.44 83.54 83.54 111,490 -1.32(-1.56%)
Dec 04, 2024 83.56 84.96 83.34 84.86 124,916 +1.88(+2.27%)
Dec 03, 2024 83.05 84.14 82.56 82.98 187,248 -0.46(-0.55%)
Dec 02, 2024 83.66 84.17 82.50 83.44 433,581 -0.44(-0.52%)
Nov 29, 2024 85.07 85.07 83.36 83.88 87,615 -0.58(-0.69%)
Nov 27, 2024 84.16 84.91 83.25 84.46 147,049 +0.98(+1.17%)
Nov 26, 2024 83.71 84.01 82.94 83.48 119,170 -0.81(-0.96%)
Nov 25, 2024 83.87 86.00 83.87 84.29 229,388 +1.39(+1.68%)
Nov 22, 2024 81.13 82.99 80.86 82.90 177,542 +2.12(+2.62%)
Nov 21, 2024 80.57 82.35 79.72 80.78 136,436 +1.26(+1.58%)
Nov 20, 2024 78.89 79.75 77.97 79.52 152,699 +0.55(+0.70%)
Nov 19, 2024 78.38 79.70 78.00 78.97 136,166 -0.23(-0.29%)
Nov 18, 2024 79.77 80.00 79.03 79.20 255,918 -0.43(-0.54%)
Nov 15, 2024 80.19 80.69 78.56 79.63 143,075 -0.43(-0.54%)
Nov 14, 2024 82.14 82.14 79.42 80.06 179,044 -1.49(-1.83%)
Nov 13, 2024 81.70 83.83 81.49 81.55 225,357 -0.02(-0.02%)
Nov 12, 2024 81.41 82.25 81.02 81.57 249,463 +0.03(+0.04%)
Nov 11, 2024 80.51 82.26 79.55 81.54 222,683 +2.30(+2.90%)
Nov 08, 2024 78.58 80.25 77.72 79.24 216,372 +1.25(+1.60%)
Nov 07, 2024 80.16 80.80 77.82 77.99 215,252 -2.76(-3.42%)
Nov 06, 2024 77.40 80.85 77.40 80.75 576,997 +8.64(+11.98%)
Nov 05, 2024 71.01 72.15 69.05 72.11 173,857 +1.33(+1.88%)
Nov 04, 2024 70.80 71.32 69.51 70.78 162,193 -0.50(-0.70%)
Nov 01, 2024 71.60 71.70 70.35 71.28 149,491 +0.52(+0.73%)
Oct 31, 2024 71.01 71.93 70.72 70.76 166,950 -0.38(-0.53%)
Oct 30, 2024 70.21 72.40 70.19 71.14 197,179 +0.81(+1.15%)
Oct 29, 2024 69.90 70.47 69.47 70.33 151,343 -0.06(-0.09%)
Oct 28, 2024 69.31 70.75 68.61 70.39 146,499 +1.93(+2.82%)
Oct 25, 2024 70.20 70.59 68.22 68.46 228,520 -1.69(-2.41%)
Oct 24, 2024 72.61 72.61 68.64 70.15 310,754 -2.53(-3.48%)
Oct 23, 2024 72.44 73.00 71.92 72.68 199,914 -0.41(-0.56%)
Oct 22, 2024 72.59 73.15 72.59 73.09 70,759 +0.28(+0.38%)
Oct 21, 2024 74.08 74.08 72.74 72.81 145,303 -1.27(-1.71%)
Oct 18, 2024 75.20 75.20 74.05 74.08 144,237 -1.06(-1.41%)
Oct 17, 2024 74.09 75.16 73.89 75.14 179,738 +0.82(+1.10%)
Oct 16, 2024 73.98 74.92 73.49 74.32 315,403 +0.86(+1.17%)
Oct 15, 2024 73.78 75.04 73.45 73.46 245,172 -0.28(-0.38%)
Oct 14, 2024 74.37 74.49 73.44 73.74 159,210 -0.23(-0.31%)
Oct 11, 2024 71.33 74.44 71.33 73.97 236,899 +3.17(+4.48%)
Oct 10, 2024 69.91 70.85 69.54 70.80 172,062 +0.33(+0.47%)
Oct 09, 2024 68.09 70.53 68.09 70.47 286,220 +2.33(+3.42%)
Oct 08, 2024 67.29 68.70 67.16 68.14 174,029 +1.06(+1.58%)
Oct 07, 2024 66.44 67.17 66.09 67.08 111,446 +0.35(+0.52%)
Oct 04, 2024 65.77 66.77 65.77 66.73 108,933 +1.98(+3.06%)
Oct 03, 2024 64.01 64.97 62.79 64.75 96,014 +0.53(+0.83%)
Oct 02, 2024 64.74 65.72 64.00 64.22 102,704 -0.32(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.