Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	79.70	79.70	78.56	78.71	78.65	-1.09%	143,161
Feb 7, 2025	80.97	81.04	79.14	79.58	79.52	-2.40%	172,458
Feb 6, 2025	81.63	82.03	80.40	81.54	81.48	0.25%	176,949
Feb 5, 2025	80.30	81.38	79.29	81.34	81.28	1.93%	162,714
Feb 4, 2025	78.84	80.17	77.53	79.80	79.74	0.81%	162,136
Feb 3, 2025	77.34	79.65	76.12	79.16	79.10	-0.71%	152,884
Jan 31, 2025	80.34	81.04	78.98	79.73	79.67	-0.88%	194,467
Jan 30, 2025	79.89	81.29	79.87	80.44	80.38	1.68%	146,352
Jan 29, 2025	79.72	81.11	78.81	79.11	79.05	-1.21%	168,135
Jan 28, 2025	80.10	80.79	79.27	80.08	80.02	-0.02%	205,552
Jan 27, 2025	79.74	81.65	78.55	80.10	80.04	0.41%	257,511
Jan 24, 2025	78.57	80.39	77.81	79.77	79.71	1.10%	170,620
Jan 23, 2025	77.24	79.27	77.12	78.90	78.84	2.06%	241,190
Jan 22, 2025	78.43	78.45	75.64	77.31	77.26	-1.43%	301,356
Jan 21, 2025	78.30	79.11	77.55	78.43	78.37	0.89%	197,814
Jan 17, 2025	77.67	78.21	76.79	77.74	77.68	1.14%	146,732
Jan 16, 2025	77.01	77.63	76.39	76.86	76.81	-0.53%	140,545