Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	72.98	74.08	71.63	73.78	73.78	1.75%	237,505
Jan 2, 2025	74.29	74.72	72.39	72.51	72.51	-1.45%	109,644
Dec 31, 2024	74.73	74.73	73.46	73.58	73.58	-0.90%	132,543
Dec 30, 2024	73.78	74.75	72.74	74.25	74.25	0.34%	128,115
Dec 27, 2024	74.58	75.31	73.21	74.00	74.00	-1.62%	102,031
Dec 26, 2024	74.15	75.45	73.99	75.22	75.22	0.51%	98,494
Dec 24, 2024	73.96	74.84	73.88	74.84	74.84	1.03%	64,367
Dec 23, 2024	73.88	74.36	73.00	74.08	74.08	0.62%	156,217
Dec 20, 2024	73.25	75.87	73.24	73.62	73.62	-0.62%	844,378
Dec 19, 2024	76.27	77.62	73.81	74.08	74.08	-1.35%	338,713
Dec 18, 2024	80.97	81.42	74.95	75.09	75.09	-6.49%	317,058
Dec 17, 2024	81.83	82.70	80.18	80.30	80.30	-2.60%	287,606
Dec 16, 2024	81.63	82.96	81.07	82.44	82.44	1.18%	386,497
Dec 13, 2024	81.77	83.41	81.27	81.48	81.48	-0.29%	163,154
Dec 12, 2024	82.11	82.77	81.16	81.72	81.72	-0.79%	191,980
Dec 11, 2024	83.01	83.76	82.36	82.37	82.37	0.01%	144,542
Dec 10, 2024	82.66	83.20	81.71	82.36	82.36	-0.34%	223,981
Dec 9, 2024	84.92	85.41	82.58	82.64	82.59	-2.32%	169,052
Dec 6, 2024	84.04	84.85	83.22	84.60	84.55	1.27%	147,345
Dec 5, 2024	84.95	85.45	83.54	83.54	83.49	-1.56%	111,490
Dec 4, 2024	83.56	84.96	83.34	84.86	84.81	2.27%	124,916
Dec 3, 2024	83.05	84.14	82.57	82.98	82.93	-0.55%	187,248
Dec 2, 2024	83.66	84.17	82.50	83.44	83.39	-0.52%	433,581
Nov 29, 2024	85.07	85.07	83.36	83.88	83.83	-0.69%	87,615
Nov 27, 2024	84.16	84.91	83.25	84.46	84.41	1.17%	147,049
Nov 26, 2024	83.71	84.01	82.94	83.48	83.43	-0.96%	119,170
Nov 25, 2024	83.87	86.00	83.87	84.29	84.24	1.68%	229,388
Nov 22, 2024	81.13	82.99	80.86	82.90	82.85	2.62%	177,542
Nov 21, 2024	80.57	82.35	79.73	80.78	80.73	1.58%	136,448
Nov 20, 2024	78.89	79.75	77.97	79.52	79.47	0.70%	152,699
Nov 19, 2024	78.38	79.71	78.00	78.97	78.92	-0.29%	136,166
Nov 18, 2024	79.77	80.00	79.03	79.20	79.15	-0.54%	255,918
Nov 15, 2024	80.19	80.69	78.56	79.63	79.58	-0.54%	143,075
Nov 14, 2024	82.14	82.14	79.43	80.06	80.01	-1.83%	179,044
Nov 13, 2024	81.70	83.83	81.49	81.55	81.50	-0.02%	225,362
Nov 12, 2024	81.41	82.25	81.02	81.57	81.52	0.04%	249,463
Nov 11, 2024	80.51	82.26	79.55	81.54	81.49	2.90%	222,683
Nov 8, 2024	78.58	80.25	77.72	79.24	79.19	1.60%	216,372
Nov 7, 2024	80.16	80.80	77.82	77.99	77.94	-3.42%	215,252
Nov 6, 2024	77.40	80.85	77.40	80.75	80.70	11.98%	576,999
Nov 5, 2024	71.01	72.15	69.05	72.11	72.07	1.88%	173,857
Nov 4, 2024	70.80	71.32	69.51	70.78	70.74	-0.70%	162,193
Nov 1, 2024	71.60	71.70	70.35	71.28	71.24	0.73%	149,491
Oct 31, 2024	71.01	71.93	70.72	70.76	70.72	-0.53%	166,950
Oct 30, 2024	70.21	72.40	70.20	71.14	71.10	1.15%	197,179
Oct 29, 2024	69.90	70.47	69.47	70.33	70.29	-0.09%	151,343
Oct 28, 2024	69.31	70.75	68.61	70.39	70.35	2.82%	146,499
Oct 25, 2024	70.20	70.59	68.23	68.46	68.42	-2.41%	228,520
Oct 24, 2024	72.61	72.61	68.64	70.15	70.11	-3.48%	310,754
Oct 23, 2024	72.44	73.00	71.92	72.68	72.64	-0.56%	199,914
Oct 22, 2024	72.59	73.15	72.59	73.09	73.05	0.38%	70,759
Oct 21, 2024	74.08	74.08	72.74	72.81	72.77	-1.71%	145,303
Oct 18, 2024	75.20	75.20	74.05	74.08	74.04	-1.41%	144,237
Oct 17, 2024	74.09	75.16	73.89	75.14	75.09	1.10%	179,738
Oct 16, 2024	73.98	74.92	73.49	74.32	74.28	1.17%	315,403
Oct 15, 2024	73.78	75.04	73.45	73.46	73.42	-0.38%	245,172
Oct 14, 2024	74.37	74.49	73.44	73.74	73.70	-0.31%	159,210
Oct 11, 2024	71.33	74.44	71.33	73.97	73.93	4.48%	236,899
Oct 10, 2024	69.91	70.85	69.54	70.80	70.76	0.47%	172,062
Oct 9, 2024	68.09	70.53	68.09	70.47	70.43	3.42%	270,170
Oct 8, 2024	67.29	68.70	67.16	68.14	68.10	1.58%	174,029
Oct 7, 2024	66.44	67.17	66.09	67.08	67.04	0.52%	111,446
Oct 4, 2024	65.77	66.77	65.77	66.73	66.69	3.06%	108,933
Oct 3, 2024	64.01	64.97	62.79	64.75	64.71	0.83%	96,013
Oct 2, 2024	64.74	65.72	64.00	64.22	64.18	-0.50%	102,704
Oct 1, 2024	65.54	65.76	64.08	64.54	64.50	-2.23%	146,974
Sep 30, 2024	65.06	66.61	65.06	66.01	65.97	1.24%	129,481
Sep 27, 2024	65.11	65.89	64.42	65.20	65.16	0.98%	119,038
Sep 26, 2024	65.41	66.04	64.45	64.57	64.53	-0.29%	105,355
Sep 25, 2024	65.35	65.39	64.41	64.76	64.72	-1.22%	93,299
Sep 24, 2024	66.76	67.00	65.39	65.56	65.52	-1.58%	95,485
Sep 23, 2024	67.34	67.47	66.45	66.61	66.57	-1.08%	185,888
Sep 20, 2024	68.84	68.84	67.00	67.34	67.30	-2.55%	635,131
Sep 19, 2024	69.01	69.49	68.04	69.10	69.06	1.95%	153,468
Sep 18, 2024	68.16	69.55	66.95	67.78	67.74	-0.16%	216,005
Sep 17, 2024	68.55	69.11	67.74	67.89	67.85	-0.31%	221,066
Sep 16, 2024	66.65	68.61	66.18	68.10	68.06	1.98%	248,441
Sep 13, 2024	66.05	67.01	65.88	66.78	66.74	2.41%	162,209
Sep 12, 2024	65.43	65.60	64.56	65.21	65.17	0.18%	192,769
Sep 11, 2024	65.63	65.63	63.01	65.09	65.05	-1.44%	125,569
Sep 10, 2024	67.66	67.71	65.09	66.04	66.00	-2.22%	131,560
Sep 9, 2024	67.13	67.63	66.38	67.54	67.45	0.48%	148,416
Sep 6, 2024	67.39	67.90	66.66	67.22	67.13	-0.24%	201,094
Sep 5, 2024	67.16	67.86	65.91	67.38	67.29	0.40%	132,700
Sep 4, 2024	67.93	68.48	66.68	67.11	67.02	-1.66%	90,690
Sep 3, 2024	67.99	68.84	67.78	68.24	68.15	-0.84%	140,395
Aug 30, 2024	67.16	69.23	66.63	68.82	68.73	2.93%	493,588
Aug 29, 2024	67.50	67.50	66.45	66.86	66.77	0.30%	134,474
Aug 28, 2024	65.88	67.00	65.47	66.66	66.57	0.63%	79,996
Aug 27, 2024	65.96	66.37	65.12	66.24	66.15	-0.41%	97,562
Aug 26, 2024	67.70	67.70	66.47	66.51	66.42	-0.78%	138,438
Aug 23, 2024	64.55	67.92	64.39	67.03	66.94	4.18%	139,927
Aug 22, 2024	64.03	65.11	64.03	64.34	64.25	0.17%	82,799
Aug 21, 2024	64.26	64.26	63.38	64.23	64.14	0.58%	93,196
Aug 20, 2024	65.13	65.13	63.58	63.86	63.77	-2.38%	127,142
Aug 19, 2024	64.46	65.51	64.26	65.42	65.33	1.30%	141,795
Aug 16, 2024	63.55	64.97	63.11	64.58	64.49	1.49%	184,292
Aug 15, 2024	62.80	63.96	62.80	63.63	63.54	3.38%	152,312
Aug 14, 2024	61.84	61.98	61.03	61.55	61.47	-0.26%	79,912
Aug 13, 2024	61.27	61.77	60.49	61.71	61.63	1.00%	100,948