Pathward Financial, Inc. (CASH)
NASDAQ: CASH · Real-Time Price · USD
78.74
+4.27 (5.73%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Pathward Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 78.88 | 81.82 | 77.84 | 78.95 | 78.95 | 6.02% | 425,716 |
Apr 22, 2025 | 71.04 | 74.93 | 70.94 | 74.47 | 74.47 | 5.92% | 332,706 |
Apr 21, 2025 | 69.94 | 70.71 | 69.32 | 70.31 | 70.31 | -0.03% | 247,738 |
Apr 17, 2025 | 70.38 | 71.36 | 69.70 | 70.33 | 70.33 | -0.24% | 274,467 |
Apr 16, 2025 | 70.58 | 71.30 | 69.52 | 70.50 | 70.50 | 0.26% | 253,187 |
Apr 15, 2025 | 69.35 | 71.05 | 69.35 | 70.32 | 70.32 | 1.34% | 126,038 |
Apr 14, 2025 | 68.55 | 69.71 | 67.22 | 69.39 | 69.39 | 2.36% | 216,363 |
Apr 11, 2025 | 67.08 | 69.45 | 66.22 | 67.79 | 67.79 | 0.88% | 218,407 |
Apr 10, 2025 | 68.87 | 68.95 | 65.38 | 67.20 | 67.20 | -4.45% | 325,803 |
Apr 9, 2025 | 64.60 | 71.72 | 64.60 | 70.33 | 70.33 | 4.12% | 436,027 |
Apr 8, 2025 | 69.90 | 70.23 | 66.38 | 67.55 | 67.55 | -0.13% | 342,758 |
Apr 7, 2025 | 66.20 | 70.70 | 64.45 | 67.64 | 67.64 | 0.16% | 403,165 |
Apr 4, 2025 | 66.66 | 67.88 | 64.93 | 67.53 | 67.53 | -3.10% | 278,407 |
Apr 3, 2025 | 71.38 | 72.08 | 69.52 | 69.69 | 69.69 | -7.61% | 312,509 |
Apr 2, 2025 | 72.86 | 75.56 | 72.86 | 75.43 | 75.43 | 2.03% | 178,505 |
Apr 1, 2025 | 72.55 | 74.20 | 71.57 | 73.93 | 73.93 | 1.34% | 130,215 |
Mar 31, 2025 | 71.90 | 73.35 | 71.20 | 72.95 | 72.95 | 0.32% | 167,379 |
Mar 28, 2025 | 74.62 | 74.81 | 72.41 | 72.72 | 72.72 | -3.13% | 90,591 |
Mar 27, 2025 | 75.34 | 76.80 | 74.41 | 75.07 | 75.07 | -0.31% | 195,477 |
Mar 26, 2025 | 75.44 | 76.70 | 74.78 | 75.30 | 75.30 | 0.15% | 141,619 |
Mar 25, 2025 | 75.47 | 77.46 | 75.14 | 75.19 | 75.19 | -0.16% | 184,685 |
Mar 24, 2025 | 75.38 | 75.44 | 74.34 | 75.31 | 75.31 | 1.56% | 166,119 |
Mar 21, 2025 | 72.86 | 74.23 | 72.11 | 74.15 | 74.15 | 1.26% | 745,165 |
Mar 20, 2025 | 72.91 | 74.52 | 72.31 | 73.23 | 73.23 | -0.60% | 181,217 |
Mar 19, 2025 | 72.48 | 74.30 | 72.34 | 73.67 | 73.67 | 1.88% | 198,523 |
Mar 18, 2025 | 72.54 | 72.60 | 71.29 | 72.31 | 72.31 | 0.37% | 142,150 |
Mar 17, 2025 | 71.78 | 73.29 | 71.45 | 72.04 | 72.04 | 0.19% | 134,725 |
Mar 14, 2025 | 70.61 | 72.08 | 70.19 | 71.90 | 71.90 | 2.81% | 156,002 |
Mar 13, 2025 | 71.61 | 72.09 | 69.89 | 69.94 | 69.94 | -2.02% | 150,540 |
Mar 12, 2025 | 70.85 | 71.88 | 69.50 | 71.38 | 71.33 | 1.71% | 286,562 |
Mar 11, 2025 | 71.51 | 72.45 | 70.01 | 70.18 | 70.13 | -1.36% | 163,511 |
Mar 10, 2025 | 71.30 | 71.90 | 70.75 | 71.15 | 71.10 | -1.50% | 260,817 |
Mar 7, 2025 | 72.61 | 72.84 | 70.77 | 72.23 | 72.18 | -0.73% | 220,991 |
Mar 6, 2025 | 72.10 | 73.75 | 71.45 | 72.76 | 72.71 | -0.40% | 239,809 |
Mar 5, 2025 | 74.11 | 74.43 | 71.93 | 73.05 | 73.00 | -1.00% | 143,346 |
Mar 4, 2025 | 75.35 | 75.85 | 72.82 | 73.79 | 73.74 | -3.00% | 218,097 |
Mar 3, 2025 | 77.43 | 78.22 | 75.40 | 76.07 | 76.02 | -1.86% | 152,957 |
Feb 28, 2025 | 77.10 | 77.73 | 76.50 | 77.51 | 77.46 | 0.53% | 287,116 |
Feb 27, 2025 | 77.23 | 78.15 | 76.83 | 77.10 | 77.05 | -0.48% | 238,171 |
Feb 26, 2025 | 77.44 | 78.25 | 76.70 | 77.47 | 77.42 | 0.06% | 129,352 |
Feb 25, 2025 | 77.04 | 78.23 | 76.33 | 77.42 | 77.37 | 1.08% | 218,405 |
Feb 24, 2025 | 78.00 | 78.00 | 76.57 | 76.59 | 76.54 | -1.16% | 146,405 |
Feb 21, 2025 | 80.66 | 80.95 | 77.35 | 77.49 | 77.44 | -2.96% | 199,378 |
Feb 20, 2025 | 80.92 | 81.21 | 78.61 | 79.85 | 79.79 | -1.55% | 143,309 |
Feb 19, 2025 | 81.18 | 81.78 | 80.68 | 81.11 | 81.05 | -0.53% | 166,397 |
Feb 18, 2025 | 80.65 | 81.78 | 80.27 | 81.54 | 81.48 | 1.61% | 183,245 |
Feb 14, 2025 | 80.70 | 81.17 | 79.55 | 80.25 | 80.19 | - | 143,732 |
Feb 13, 2025 | 78.49 | 80.29 | 78.49 | 80.25 | 80.19 | 1.85% | 144,219 |
Feb 12, 2025 | 80.09 | 80.76 | 78.65 | 78.79 | 78.73 | -2.91% | 174,597 |
Feb 11, 2025 | 78.24 | 81.64 | 78.24 | 81.15 | 81.09 | 3.10% | 333,638 |