Pathward Financial, Inc. (CASH)
NASDAQ: CASH · Real-Time Price · USD
77.74
-2.53 (-3.16%)
At close: Jul 29, 2025, 4:00 PM
77.72
-0.02 (-0.02%)
After-hours: Jul 29, 2025, 4:10 PM EDT
Pathward Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 81.98 | 81.98 | 78.48 | 78.84 | - | -1.78% | 157,444 |
| Jul 28, 2025 | 80.34 | 81.27 | 79.25 | 80.27 | 80.27 | 0.09% | 185,244 |
| Jul 25, 2025 | 80.33 | 82.26 | 79.88 | 80.20 | 80.20 | 0.06% | 161,765 |
| Jul 24, 2025 | 80.51 | 84.75 | 79.99 | 80.15 | 80.15 | -0.68% | 197,507 |
| Jul 23, 2025 | 80.82 | 82.26 | 79.77 | 80.70 | 80.70 | 0.27% | 121,897 |
| Jul 22, 2025 | 80.46 | 81.28 | 79.88 | 80.48 | 80.48 | 0.02% | 126,938 |
| Jul 21, 2025 | 81.28 | 81.73 | 80.36 | 80.46 | 80.46 | -0.58% | 121,625 |
| Jul 18, 2025 | 83.12 | 83.27 | 80.86 | 80.93 | 80.93 | -2.01% | 170,032 |
| Jul 17, 2025 | 81.48 | 82.68 | 81.48 | 82.59 | 82.59 | 1.29% | 147,887 |
| Jul 16, 2025 | 81.68 | 82.08 | 79.77 | 81.54 | 81.54 | 0.15% | 139,414 |
| Jul 15, 2025 | 83.43 | 83.87 | 81.29 | 81.42 | 81.42 | -2.63% | 243,103 |
| Jul 14, 2025 | 82.56 | 84.18 | 82.44 | 83.62 | 83.62 | 1.00% | 184,744 |
| Jul 11, 2025 | 83.69 | 83.76 | 82.55 | 82.79 | 82.79 | -1.26% | 221,997 |
| Jul 10, 2025 | 83.40 | 84.83 | 83.15 | 83.85 | 83.85 | 0.12% | 164,136 |
| Jul 9, 2025 | 84.10 | 84.30 | 83.11 | 83.75 | 83.75 | 0.19% | 200,931 |
| Jul 8, 2025 | 82.98 | 84.22 | 82.96 | 83.59 | 83.59 | 0.80% | 156,028 |
| Jul 7, 2025 | 82.73 | 83.88 | 82.43 | 82.93 | 82.93 | 0.24% | 220,994 |
| Jul 3, 2025 | 82.88 | 84.00 | 82.25 | 82.73 | 82.73 | 0.18% | 179,056 |
| Jul 2, 2025 | 81.16 | 83.16 | 80.84 | 82.58 | 82.58 | 1.25% | 217,022 |
| Jul 1, 2025 | 78.85 | 82.10 | 78.76 | 81.56 | 81.56 | 3.08% | 203,500 |
| Jun 30, 2025 | 80.52 | 80.68 | 79.00 | 79.12 | 79.12 | -1.41% | 156,967 |
| Jun 27, 2025 | 79.31 | 80.63 | 79.24 | 80.25 | 80.25 | 1.63% | 723,554 |
| Jun 26, 2025 | 77.57 | 79.06 | 77.25 | 78.96 | 78.96 | 2.55% | 176,379 |
| Jun 25, 2025 | 76.44 | 77.84 | 75.82 | 77.00 | 77.00 | 0.84% | 201,813 |
| Jun 24, 2025 | 77.04 | 77.65 | 76.25 | 76.36 | 76.36 | 0.25% | 119,275 |
| Jun 23, 2025 | 73.55 | 76.17 | 73.09 | 76.17 | 76.17 | 4.17% | 189,663 |
| Jun 20, 2025 | 73.67 | 73.67 | 72.62 | 73.12 | 73.12 | 0.29% | 371,536 |
| Jun 18, 2025 | 73.15 | 74.19 | 72.74 | 72.91 | 72.91 | -0.59% | 136,239 |
| Jun 17, 2025 | 73.52 | 74.33 | 73.24 | 73.34 | 73.34 | -1.09% | 108,337 |
| Jun 16, 2025 | 75.33 | 75.84 | 74.05 | 74.15 | 74.15 | -0.30% | 150,014 |
| Jun 13, 2025 | 75.11 | 76.16 | 73.87 | 74.37 | 74.37 | -2.05% | 143,036 |
| Jun 12, 2025 | 76.77 | 76.77 | 75.55 | 75.93 | 75.88 | -1.35% | 109,704 |
| Jun 11, 2025 | 77.68 | 77.91 | 76.97 | 76.97 | 76.92 | -0.55% | 128,788 |
| Jun 10, 2025 | 77.27 | 78.00 | 76.87 | 77.40 | 77.34 | 0.37% | 113,123 |
| Jun 9, 2025 | 78.01 | 78.01 | 76.84 | 77.11 | 77.06 | -0.91% | 157,451 |
| Jun 6, 2025 | 77.08 | 77.85 | 76.64 | 77.82 | 77.77 | 2.19% | 154,870 |
| Jun 5, 2025 | 76.50 | 76.61 | 75.47 | 76.15 | 76.10 | -0.29% | 142,073 |
| Jun 4, 2025 | 78.09 | 78.53 | 76.33 | 76.37 | 76.32 | -2.14% | 145,734 |
| Jun 3, 2025 | 77.03 | 78.24 | 76.58 | 78.04 | 77.99 | 0.96% | 126,663 |
| Jun 2, 2025 | 77.91 | 77.96 | 76.68 | 77.30 | 77.25 | -0.96% | 162,886 |
| May 30, 2025 | 77.73 | 78.35 | 77.49 | 78.05 | 78.00 | 0.05% | 217,790 |
| May 29, 2025 | 77.35 | 78.01 | 77.14 | 78.01 | 77.96 | 0.98% | 133,740 |
| May 28, 2025 | 77.75 | 78.47 | 76.98 | 77.25 | 77.20 | -1.33% | 202,934 |
| May 27, 2025 | 78.08 | 78.77 | 77.07 | 78.29 | 78.24 | 1.31% | 128,870 |
| May 23, 2025 | 76.43 | 77.81 | 76.26 | 77.28 | 77.23 | -0.40% | 137,420 |
| May 22, 2025 | 77.82 | 78.80 | 77.56 | 77.59 | 77.54 | -0.74% | 142,786 |
| May 21, 2025 | 80.00 | 80.40 | 78.15 | 78.17 | 78.12 | -3.15% | 105,152 |
| May 20, 2025 | 81.16 | 81.16 | 80.26 | 80.71 | 80.66 | -0.54% | 114,118 |
| May 19, 2025 | 80.90 | 81.43 | 80.63 | 81.15 | 81.10 | -0.34% | 130,396 |
| May 16, 2025 | 81.15 | 81.45 | 79.89 | 81.43 | 81.38 | 0.35% | 183,192 |