Pathward Financial, Inc. (CASH)
NASDAQ: CASH · Real-Time Price · USD
76.06
-0.31 (-0.41%)
At close: Jun 5, 2025, 4:00 PM
76.15
+0.09 (0.12%)
After-hours: Jun 5, 2025, 4:00 PM EDT
Pathward Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 76.50 | 76.61 | 75.47 | 76.06 | - | -0.41% | 64,736 |
| Jun 4, 2025 | 78.09 | 78.53 | 76.33 | 76.37 | 76.37 | -2.14% | 145,734 |
| Jun 3, 2025 | 77.03 | 78.24 | 76.58 | 78.04 | 78.04 | 0.96% | 126,663 |
| Jun 2, 2025 | 77.91 | 77.96 | 76.68 | 77.30 | 77.30 | -0.96% | 162,886 |
| May 30, 2025 | 77.73 | 78.35 | 77.49 | 78.05 | 78.05 | 0.05% | 217,790 |
| May 29, 2025 | 77.35 | 78.01 | 77.14 | 78.01 | 78.01 | 0.98% | 133,740 |
| May 28, 2025 | 77.75 | 78.47 | 76.98 | 77.25 | 77.25 | -1.33% | 202,934 |
| May 27, 2025 | 78.08 | 78.77 | 77.07 | 78.29 | 78.29 | 1.31% | 128,870 |
| May 23, 2025 | 76.43 | 77.81 | 76.26 | 77.28 | 77.28 | -0.40% | 137,420 |
| May 22, 2025 | 77.82 | 78.80 | 77.56 | 77.59 | 77.59 | -0.74% | 142,786 |
| May 21, 2025 | 80.00 | 80.40 | 78.15 | 78.17 | 78.17 | -3.15% | 105,152 |
| May 20, 2025 | 81.16 | 81.16 | 80.26 | 80.71 | 80.71 | -0.54% | 114,118 |
| May 19, 2025 | 80.90 | 81.43 | 80.63 | 81.15 | 81.15 | -0.34% | 130,396 |
| May 16, 2025 | 81.15 | 81.45 | 79.89 | 81.43 | 81.43 | 0.35% | 183,192 |
| May 15, 2025 | 80.60 | 81.95 | 80.44 | 81.15 | 81.15 | 0.34% | 198,569 |
| May 14, 2025 | 81.85 | 81.94 | 80.79 | 80.88 | 80.88 | -1.37% | 148,746 |
| May 13, 2025 | 82.78 | 83.50 | 81.73 | 82.00 | 82.00 | -1.30% | 165,535 |
| May 12, 2025 | 85.24 | 86.00 | 79.92 | 83.08 | 83.08 | 1.01% | 167,317 |
| May 9, 2025 | 83.01 | 83.17 | 82.03 | 82.25 | 82.25 | -0.57% | 103,941 |
| May 8, 2025 | 82.08 | 83.24 | 81.75 | 82.72 | 82.72 | 0.88% | 195,993 |
| May 7, 2025 | 82.32 | 82.72 | 81.29 | 82.00 | 82.00 | 0.80% | 173,963 |
| May 6, 2025 | 80.58 | 82.05 | 80.33 | 81.35 | 81.35 | -0.57% | 159,134 |
| May 5, 2025 | 81.66 | 82.82 | 81.53 | 81.82 | 81.82 | -0.02% | 179,133 |
| May 2, 2025 | 81.01 | 82.15 | 80.45 | 81.84 | 81.84 | 2.43% | 185,598 |
| May 1, 2025 | 79.59 | 80.70 | 78.76 | 79.90 | 79.90 | 0.67% | 208,722 |
| Apr 30, 2025 | 78.70 | 79.98 | 78.16 | 79.37 | 79.37 | -0.96% | 304,025 |
| Apr 29, 2025 | 79.31 | 80.16 | 78.06 | 80.14 | 80.14 | 0.69% | 300,264 |
| Apr 28, 2025 | 78.96 | 79.90 | 78.46 | 79.59 | 79.59 | 0.80% | 246,255 |
| Apr 25, 2025 | 78.22 | 79.37 | 77.85 | 78.96 | 78.96 | -0.45% | 221,487 |
| Apr 24, 2025 | 78.72 | 79.64 | 77.84 | 79.32 | 79.32 | 0.47% | 283,017 |
| Apr 23, 2025 | 78.88 | 81.82 | 77.84 | 78.95 | 78.95 | 6.02% | 426,116 |
| 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 |