Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2024	58.33	58.61	57.40	57.46	57.42	-1.46%	90,157
Jul 2, 2024	57.18	58.42	57.17	58.31	58.27	1.92%	226,624
Jul 1, 2024	56.45	57.59	56.40	57.21	57.17	1.13%	187,160
Jun 28, 2024	56.64	57.67	56.28	56.57	56.53	0.89%	415,219
Jun 27, 2024	56.05	56.59	55.86	56.07	56.03	0.27%	113,950
Jun 26, 2024	55.41	56.15	54.71	55.92	55.88	0.72%	132,684
Jun 25, 2024	56.12	56.12	54.96	55.52	55.48	0.02%	152,269
Jun 24, 2024	54.53	56.12	54.21	55.51	55.47	1.98%	132,767
Jun 21, 2024	54.34	54.60	53.98	54.43	54.39	0.09%	405,885
Jun 20, 2024	53.11	54.38	53.11	54.38	54.34	2.24%	221,815
Jun 18, 2024	53.51	53.80	53.19	53.19	53.15	-0.91%	167,077
Jun 17, 2024	52.05	53.81	52.05	53.68	53.64	2.50%	314,376
Jun 14, 2024	52.97	52.99	51.98	52.37	52.33	-1.62%	118,160
Jun 13, 2024	54.92	54.92	52.84	53.23	53.19	-2.74%	183,796