Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	87.37	90.03	85.48	86.42	86.42	-0.85%	224,751
Jun 26, 2026	87.02	87.87	86.58	87.16	87.16	0.39%	438,014
Jun 25, 2026	85.85	87.71	85.00	86.82	86.82	0.43%	202,077
Jun 24, 2026	84.99	87.20	84.99	86.45	86.45	1.72%	195,553
Jun 23, 2026	82.58	85.17	82.09	84.99	84.99	2.99%	226,898
Jun 22, 2026	82.08	83.47	82.08	82.52	82.52	0.57%	239,576
Jun 18, 2026	81.37	82.76	81.37	82.05	82.05	1.30%	408,872
Jun 17, 2026	83.06	83.95	80.21	81.00	81.00	-2.76%	292,625
Jun 16, 2026	82.68	84.00	81.97	83.30	83.30	1.55%	151,983
Jun 15, 2026	84.48	86.20	81.78	82.03	82.03	-2.54%	155,205
Jun 12, 2026	83.49	85.26	82.93	84.17	84.17	1.52%	278,081
Jun 11, 2026	81.62	83.53	81.05	82.91	82.91	1.73%	272,682
Jun 10, 2026	81.18	82.64	80.77	81.55	81.50	0.46%	199,208
Jun 9, 2026	80.89	82.85	80.89	81.18	81.13	0.98%	187,517
Jun 8, 2026	81.17	81.17	79.70	80.39	80.34	0.63%	221,979
Jun 5, 2026	79.18	80.39	78.96	79.89	79.84	1.06%	255,964
Jun 4, 2026	78.91	80.03	77.95	79.05	79.00	1.69%	296,812
Jun 3, 2026	81.13	81.13	77.58	77.74	77.69	-4.51%	371,324
Jun 2, 2026	80.41	82.11	80.30	81.41	81.36	0.62%	138,121
Jun 1, 2026	81.63	81.85	80.16	80.91	80.86	-1.62%	141,629
May 29, 2026	81.84	82.80	81.84	82.24	82.19	-0.17%	146,240
May 28, 2026	82.61	82.63	81.47	82.38	82.33	-0.78%	127,915
May 27, 2026	84.07	84.62	82.73	83.03	82.98	-1.03%	95,730
May 26, 2026	82.82	84.15	82.82	83.89	83.84	1.39%	152,408
May 22, 2026	82.43	83.52	82.43	82.74	82.69	0.11%	171,855
May 21, 2026	81.80	82.90	80.86	82.65	82.60	0.08%	154,658
May 20, 2026	80.45	82.74	80.23	82.58	82.53	2.65%	205,183
May 19, 2026	80.77	81.27	79.82	80.45	80.40	-0.15%	134,648
May 18, 2026	80.57	81.43	80.06	80.57	80.52	0.84%	205,889
May 15, 2026	80.94	81.18	79.56	79.90	79.85	-1.64%	183,201
May 14, 2026	80.59	81.84	80.56	81.23	81.18	1.63%	198,605
May 13, 2026	82.53	82.68	79.55	79.93	79.88	-3.22%	256,218
May 12, 2026	84.07	84.36	81.05	82.59	82.54	-1.43%	214,111
May 11, 2026	86.61	86.61	83.54	83.79	83.74	-2.93%	221,177
May 8, 2026	87.55	88.05	86.23	86.32	86.27	-1.40%	172,494
May 7, 2026	87.61	88.73	86.92	87.55	87.50	0.25%	165,767
May 6, 2026	87.01	87.82	86.16	87.33	87.28	1.74%	214,470
May 5, 2026	85.70	87.72	84.59	85.84	85.79	0.14%	176,195
May 4, 2026	85.87	87.80	85.54	85.72	85.67	-0.90%	180,410
May 1, 2026	86.84	88.06	85.65	86.50	86.45	-0.39%	175,018
Apr 30, 2026	86.84	87.29	85.12	86.84	86.79	0.49%	206,725
Apr 29, 2026	88.60	88.80	86.08	86.42	86.37	-2.98%	194,146
Apr 28, 2026	88.98	90.61	88.85	89.07	89.02	0.76%	246,626
Apr 27, 2026	88.03	89.84	87.72	88.40	88.35	0.41%	190,179
Apr 24, 2026	87.97	88.98	85.32	88.04	87.99	0.43%	298,553
Apr 23, 2026	95.55	96.83	84.21	87.66	87.61	-11.01%	561,749
Apr 22, 2026	98.30	99.70	97.56	98.51	98.45	0.74%	183,242
Apr 21, 2026	99.71	100.72	97.50	97.79	97.73	-2.14%	147,919
Apr 20, 2026	98.69	100.72	98.69	99.93	99.87	0.58%	152,825
Apr 17, 2026	98.09	101.26	97.41	99.35	99.29	2.48%	203,642