Pathward Financial, Inc. (CASH)
NASDAQ: CASH · Real-Time Price · USD
82.90
+2.12 (2.62%)
Nov 22, 2024, 4:00 PM EST - Market closed
Pathward Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 81.13 | 82.99 | 80.86 | 82.90 | 82.90 | 2.62% | 177,542 |
Nov 21, 2024 | 80.57 | 82.35 | 79.73 | 80.78 | 80.78 | 1.58% | 136,448 |
Nov 20, 2024 | 78.89 | 79.75 | 77.97 | 79.52 | 79.52 | 0.70% | 152,699 |
Nov 19, 2024 | 78.38 | 79.71 | 78.00 | 78.97 | 78.97 | -0.29% | 136,166 |
Nov 18, 2024 | 79.77 | 80.00 | 79.03 | 79.20 | 79.20 | -0.54% | 255,918 |
Nov 15, 2024 | 80.19 | 80.69 | 78.56 | 79.63 | 79.63 | -0.54% | 143,075 |
Nov 14, 2024 | 82.14 | 82.14 | 79.43 | 80.06 | 80.06 | -1.83% | 179,044 |
Nov 13, 2024 | 81.70 | 83.83 | 81.49 | 81.55 | 81.55 | -0.02% | 225,362 |
Nov 12, 2024 | 81.41 | 82.25 | 81.02 | 81.57 | 81.57 | 0.04% | 249,463 |
Nov 11, 2024 | 80.51 | 82.26 | 79.55 | 81.54 | 81.54 | 2.90% | 222,683 |
Nov 8, 2024 | 78.58 | 80.25 | 77.72 | 79.24 | 79.24 | 1.60% | 216,372 |
Nov 7, 2024 | 80.16 | 80.80 | 77.82 | 77.99 | 77.99 | -3.42% | 215,252 |
Nov 6, 2024 | 77.40 | 80.85 | 77.40 | 80.75 | 80.75 | 11.98% | 576,999 |
Nov 5, 2024 | 71.01 | 72.15 | 69.05 | 72.11 | 72.11 | 1.88% | 173,857 |
Nov 4, 2024 | 70.80 | 71.32 | 69.51 | 70.78 | 70.78 | -0.70% | 162,193 |
Nov 1, 2024 | 71.60 | 71.70 | 70.35 | 71.28 | 71.28 | 0.73% | 149,491 |
Oct 31, 2024 | 71.01 | 71.93 | 70.72 | 70.76 | 70.76 | -0.53% | 166,950 |
Oct 30, 2024 | 70.21 | 72.40 | 70.20 | 71.14 | 71.14 | 1.15% | 197,179 |
Oct 29, 2024 | 69.90 | 70.47 | 69.47 | 70.33 | 70.33 | -0.09% | 151,343 |
Oct 28, 2024 | 69.31 | 70.75 | 68.61 | 70.39 | 70.39 | 2.82% | 146,499 |
Oct 25, 2024 | 70.20 | 70.59 | 68.23 | 68.46 | 68.46 | -2.41% | 228,520 |
Oct 24, 2024 | 72.61 | 72.61 | 68.64 | 70.15 | 70.15 | -3.48% | 310,754 |
Oct 23, 2024 | 72.44 | 73.00 | 71.92 | 72.68 | 72.68 | -0.56% | 199,914 |
Oct 22, 2024 | 72.59 | 73.15 | 72.59 | 73.09 | 73.09 | 0.38% | 70,759 |
Oct 21, 2024 | 74.08 | 74.08 | 72.74 | 72.81 | 72.81 | -1.71% | 145,303 |
Oct 18, 2024 | 75.20 | 75.20 | 74.05 | 74.08 | 74.08 | -1.41% | 144,237 |
Oct 17, 2024 | 74.09 | 75.16 | 73.89 | 75.14 | 75.14 | 1.10% | 179,738 |
Oct 16, 2024 | 73.98 | 74.92 | 73.49 | 74.32 | 74.32 | 1.17% | 315,403 |
Oct 15, 2024 | 73.78 | 75.04 | 73.45 | 73.46 | 73.46 | -0.38% | 245,172 |
Oct 14, 2024 | 74.37 | 74.49 | 73.44 | 73.74 | 73.74 | -0.31% | 159,210 |
Oct 11, 2024 | 71.33 | 74.44 | 71.33 | 73.97 | 73.97 | 4.48% | 236,899 |
Oct 10, 2024 | 69.91 | 70.85 | 69.54 | 70.80 | 70.80 | 0.47% | 172,062 |
Oct 9, 2024 | 68.09 | 70.53 | 68.09 | 70.47 | 70.47 | 3.42% | 270,170 |
Oct 8, 2024 | 67.29 | 68.70 | 67.16 | 68.14 | 68.14 | 1.58% | 174,029 |
Oct 7, 2024 | 66.44 | 67.17 | 66.09 | 67.08 | 67.08 | 0.52% | 111,446 |
Oct 4, 2024 | 65.77 | 66.77 | 65.77 | 66.73 | 66.73 | 3.06% | 108,933 |
Oct 3, 2024 | 64.01 | 64.97 | 62.79 | 64.75 | 64.75 | 0.83% | 96,013 |
Oct 2, 2024 | 64.74 | 65.72 | 64.00 | 64.22 | 64.22 | -0.50% | 102,704 |
Oct 1, 2024 | 65.54 | 65.76 | 64.08 | 64.54 | 64.54 | -2.23% | 146,974 |
Sep 30, 2024 | 65.06 | 66.61 | 65.06 | 66.01 | 66.01 | 1.24% | 129,481 |
Sep 27, 2024 | 65.11 | 65.89 | 64.42 | 65.20 | 65.20 | 0.98% | 119,038 |
Sep 26, 2024 | 65.41 | 66.04 | 64.45 | 64.57 | 64.57 | -0.29% | 105,355 |
Sep 25, 2024 | 65.35 | 65.39 | 64.41 | 64.76 | 64.76 | -1.22% | 93,299 |
Sep 24, 2024 | 66.76 | 67.00 | 65.39 | 65.56 | 65.56 | -1.58% | 95,485 |
Sep 23, 2024 | 67.34 | 67.47 | 66.45 | 66.61 | 66.61 | -1.08% | 185,888 |
Sep 20, 2024 | 68.84 | 68.84 | 67.00 | 67.34 | 67.34 | -2.55% | 635,131 |
Sep 19, 2024 | 69.01 | 69.49 | 68.04 | 69.10 | 69.10 | 1.95% | 153,468 |
Sep 18, 2024 | 68.16 | 69.55 | 66.95 | 67.78 | 67.78 | -0.16% | 216,005 |
Sep 17, 2024 | 68.55 | 69.11 | 67.74 | 67.89 | 67.89 | -0.31% | 221,066 |
Sep 16, 2024 | 66.65 | 68.61 | 66.18 | 68.10 | 68.10 | 1.98% | 248,441 |
Sep 13, 2024 | 66.05 | 67.01 | 65.88 | 66.78 | 66.78 | 2.41% | 162,209 |
Sep 12, 2024 | 65.43 | 65.60 | 64.56 | 65.21 | 65.21 | 0.18% | 192,769 |
Sep 11, 2024 | 65.63 | 65.63 | 63.01 | 65.09 | 65.09 | -1.44% | 125,569 |
Sep 10, 2024 | 67.66 | 67.71 | 65.09 | 66.04 | 66.04 | -2.22% | 131,560 |
Sep 9, 2024 | 67.13 | 67.63 | 66.38 | 67.54 | 67.49 | 0.48% | 148,416 |
Sep 6, 2024 | 67.39 | 67.90 | 66.66 | 67.22 | 67.17 | -0.24% | 201,094 |
Sep 5, 2024 | 67.16 | 67.86 | 65.91 | 67.38 | 67.33 | 0.40% | 132,700 |
Sep 4, 2024 | 67.93 | 68.48 | 66.68 | 67.11 | 67.06 | -1.66% | 90,690 |
Sep 3, 2024 | 67.99 | 68.84 | 67.78 | 68.24 | 68.19 | -0.84% | 140,395 |
Aug 30, 2024 | 67.16 | 69.23 | 66.63 | 68.82 | 68.77 | 2.93% | 493,588 |
Aug 29, 2024 | 67.50 | 67.50 | 66.45 | 66.86 | 66.81 | 0.30% | 134,474 |
Aug 28, 2024 | 65.88 | 67.00 | 65.47 | 66.66 | 66.61 | 0.63% | 79,996 |
Aug 27, 2024 | 65.96 | 66.37 | 65.12 | 66.24 | 66.19 | -0.41% | 97,562 |
Aug 26, 2024 | 67.70 | 67.70 | 66.47 | 66.51 | 66.46 | -0.78% | 138,438 |
Aug 23, 2024 | 64.55 | 67.92 | 64.39 | 67.03 | 66.98 | 4.18% | 139,927 |
Aug 22, 2024 | 64.03 | 65.11 | 64.03 | 64.34 | 64.29 | 0.17% | 82,799 |
Aug 21, 2024 | 64.26 | 64.26 | 63.38 | 64.23 | 64.18 | 0.58% | 93,196 |
Aug 20, 2024 | 65.13 | 65.13 | 63.58 | 63.86 | 63.81 | -2.38% | 127,142 |
Aug 19, 2024 | 64.46 | 65.51 | 64.26 | 65.42 | 65.37 | 1.30% | 141,795 |
Aug 16, 2024 | 63.55 | 64.97 | 63.11 | 64.58 | 64.53 | 1.49% | 184,292 |
Aug 15, 2024 | 62.80 | 63.96 | 62.80 | 63.63 | 63.58 | 3.38% | 152,312 |
Aug 14, 2024 | 61.84 | 61.98 | 61.03 | 61.55 | 61.50 | -0.26% | 79,912 |
Aug 13, 2024 | 61.27 | 61.77 | 60.49 | 61.71 | 61.66 | 1.00% | 100,948 |
Aug 12, 2024 | 62.30 | 63.00 | 60.90 | 61.10 | 61.05 | -1.52% | 107,349 |
Aug 9, 2024 | 61.94 | 62.14 | 61.31 | 62.04 | 61.99 | -0.26% | 132,319 |
Aug 8, 2024 | 61.79 | 62.27 | 61.32 | 62.20 | 62.15 | 1.65% | 95,776 |
Aug 7, 2024 | 62.00 | 62.88 | 60.95 | 61.19 | 61.14 | -0.47% | 128,715 |
Aug 6, 2024 | 61.35 | 62.35 | 60.56 | 61.48 | 61.43 | -0.07% | 116,508 |
Aug 5, 2024 | 61.90 | 62.44 | 60.42 | 61.52 | 61.47 | -4.10% | 199,510 |
Aug 2, 2024 | 63.39 | 64.37 | 62.60 | 64.15 | 64.10 | -1.73% | 227,680 |
Aug 1, 2024 | 67.52 | 67.75 | 64.73 | 65.28 | 65.23 | -3.35% | 209,084 |
Jul 31, 2024 | 67.72 | 68.75 | 66.55 | 67.54 | 67.49 | -0.13% | 196,919 |
Jul 30, 2024 | 68.06 | 68.49 | 67.51 | 67.63 | 67.58 | -0.07% | 194,418 |
Jul 29, 2024 | 68.70 | 68.95 | 67.24 | 67.68 | 67.63 | -1.47% | 234,598 |
Jul 26, 2024 | 68.50 | 68.83 | 67.70 | 68.69 | 68.64 | 0.70% | 318,923 |
Jul 25, 2024 | 65.00 | 69.63 | 65.00 | 68.21 | 68.16 | 5.38% | 740,569 |
Jul 24, 2024 | 64.98 | 65.99 | 64.66 | 64.73 | 64.68 | -0.43% | 240,942 |
Jul 23, 2024 | 64.41 | 65.68 | 64.41 | 65.01 | 64.96 | 0.63% | 233,054 |
Jul 22, 2024 | 63.48 | 64.85 | 62.92 | 64.60 | 64.55 | 1.57% | 196,135 |
Jul 19, 2024 | 63.69 | 64.21 | 63.10 | 63.60 | 63.55 | 0.03% | 181,542 |
Jul 18, 2024 | 64.36 | 65.28 | 63.06 | 63.58 | 63.53 | -1.55% | 188,108 |
Jul 17, 2024 | 63.29 | 65.10 | 60.51 | 64.58 | 64.53 | 1.38% | 290,845 |
Jul 16, 2024 | 61.99 | 64.02 | 61.77 | 63.70 | 63.65 | 3.97% | 324,441 |
Jul 15, 2024 | 59.75 | 62.56 | 59.58 | 61.27 | 61.22 | 3.06% | 344,178 |
Jul 12, 2024 | 59.25 | 59.77 | 59.25 | 59.45 | 59.41 | 0.63% | 234,272 |
Jul 11, 2024 | 59.00 | 59.48 | 58.74 | 59.08 | 59.04 | 1.58% | 238,691 |
Jul 10, 2024 | 57.83 | 58.55 | 57.70 | 58.16 | 58.12 | 0.69% | 82,393 |
Jul 9, 2024 | 56.90 | 57.84 | 56.90 | 57.76 | 57.72 | 1.51% | 83,085 |
Jul 8, 2024 | 57.01 | 57.52 | 56.77 | 56.90 | 56.86 | 0.71% | 159,939 |
Jul 5, 2024 | 57.53 | 57.86 | 56.30 | 56.50 | 56.46 | -1.67% | 103,752 |