Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	90.65	91.21	89.48	91.17	91.17	1.51%	186,291
Mar 12, 2026	88.55	90.46	88.15	89.81	89.81	0.84%	191,156
Mar 11, 2026	89.49	89.87	87.38	89.06	89.01	-0.62%	214,306
Mar 10, 2026	89.93	92.67	89.06	89.62	89.57	-0.50%	315,749
Mar 9, 2026	88.52	90.93	86.47	90.07	90.02	0.18%	283,845
Mar 6, 2026	88.71	90.02	87.26	89.91	89.86	-1.23%	196,230
Mar 5, 2026	90.54	91.95	89.18	91.03	90.98	-0.46%	174,635
Mar 4, 2026	92.03	93.25	91.27	91.45	91.40	-0.04%	259,253
Mar 3, 2026	89.96	91.81	89.00	91.49	91.44	-0.46%	158,975
Mar 2, 2026	89.55	92.59	89.36	91.91	91.86	1.23%	201,877
Feb 27, 2026	93.59	94.24	88.47	90.79	90.74	-4.31%	393,701
Feb 26, 2026	93.96	95.59	93.21	94.88	94.83	0.65%	286,658
Feb 25, 2026	92.99	94.57	92.41	94.27	94.22	1.53%	173,515
Feb 24, 2026	92.80	93.89	91.96	92.85	92.80	0.05%	369,017
Feb 23, 2026	95.09	95.55	91.81	92.80	92.75	-3.04%	529,323
Feb 20, 2026	94.50	96.06	93.13	95.71	95.66	1.26%	216,037
Feb 19, 2026	92.49	94.62	92.08	94.52	94.47	1.47%	233,390
Feb 18, 2026	93.47	94.97	91.48	93.15	93.10	-0.24%	353,649
Feb 17, 2026	93.12	94.09	92.66	93.37	93.32	1.00%	235,243
Feb 13, 2026	88.69	92.88	87.22	92.45	92.40	4.69%	270,739
Feb 12, 2026	90.20	91.26	87.41	88.31	88.26	-1.43%	206,852
Feb 11, 2026	92.93	93.97	89.45	89.59	89.54	-3.00%	350,592
Feb 10, 2026	93.49	95.10	92.01	92.36	92.31	-1.67%	351,829
Feb 9, 2026	93.72	94.93	93.47	93.93	93.88	0.22%	314,669
Feb 6, 2026	92.99	94.04	90.74	93.72	93.67	1.46%	177,808
Feb 5, 2026	81.14	92.93	81.14	92.37	92.32	0.87%	371,265
Feb 4, 2026	91.30	93.15	91.17	91.57	91.52	0.47%	376,108
Feb 3, 2026	91.02	93.08	89.68	91.14	91.09	0.07%	320,751
Feb 2, 2026	90.35	92.37	89.86	91.08	91.03	0.87%	352,765
Jan 30, 2026	88.76	91.00	88.21	90.29	90.24	1.03%	427,653
Jan 29, 2026	86.10	89.69	85.15	89.37	89.32	4.27%	371,293
Jan 28, 2026	86.44	86.76	85.47	85.71	85.66	-0.68%	239,979
Jan 27, 2026	85.56	86.52	85.19	86.30	86.25	1.02%	261,513
Jan 26, 2026	86.00	86.82	84.98	85.43	85.38	-0.34%	399,708
Jan 23, 2026	82.13	86.92	82.13	85.72	85.67	7.28%	572,910
Jan 22, 2026	77.30	80.56	77.26	79.90	79.86	3.43%	428,306
Jan 21, 2026	74.32	77.56	73.73	77.25	77.21	4.14%	247,794
Jan 20, 2026	74.03	75.23	73.75	74.18	74.14	-1.41%	181,678
Jan 16, 2026	76.23	76.43	74.94	75.24	75.20	-1.72%	192,984
Jan 15, 2026	74.89	76.63	74.47	76.56	76.52	2.39%	209,108
Jan 14, 2026	73.32	74.80	73.08	74.77	74.73	1.52%	176,033
Jan 13, 2026	73.93	74.30	73.26	73.65	73.61	0.14%	171,405
Jan 12, 2026	73.42	74.00	73.19	73.55	73.51	-0.86%	179,507
Jan 9, 2026	74.93	75.48	74.04	74.19	74.15	-0.99%	182,130
Jan 8, 2026	72.66	75.19	72.66	74.93	74.89	2.52%	239,247
Jan 7, 2026	74.53	74.55	73.03	73.09	73.05	-1.93%	217,017
Jan 6, 2026	73.71	74.75	72.86	74.53	74.49	0.84%	220,992
Jan 5, 2026	71.61	74.79	71.61	73.91	73.87	2.84%	213,809
Jan 2, 2026	71.08	72.50	70.38	71.87	71.83	1.23%	325,471
Dec 31, 2025	71.69	72.04	70.61	71.00	70.96	-1.42%	177,806