Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	74.27	75.72	73.73	73.96	73.96	0.33%	291,208
Oct 1, 2026	70.94	73.80	70.60	73.72	73.72	3.63%	354,923
Sep 30, 2026	71.65	71.89	70.67	71.14	71.14	-0.60%	143,796
Sep 29, 2026	72.28	72.80	71.52	71.57	71.57	-1.00%	158,116
Sep 28, 2026	73.72	73.73	72.25	72.29	72.29	-2.05%	192,076
Sep 25, 2026	73.98	74.76	73.52	73.80	73.80	0.41%	173,251
Sep 24, 2026	73.77	73.90	72.95	73.50	73.50	0.31%	175,817
Sep 23, 2026	74.44	74.70	73.21	73.27	73.27	-1.73%	163,081
Sep 22, 2026	76.66	76.66	74.39	74.56	74.56	-1.77%	262,210
Sep 21, 2026	76.47	76.99	75.82	75.90	75.90	-0.35%	241,333
Sep 18, 2026	76.95	76.95	75.23	76.17	76.17	-1.69%	698,458
Sep 17, 2026	79.13	79.32	77.19	77.48	77.48	-1.24%	232,227
Sep 16, 2026	79.17	79.44	77.08	78.45	78.45	-1.22%	310,515
Sep 15, 2026	78.35	79.85	78.31	79.42	79.42	0.81%	297,502
Sep 14, 2026	78.77	79.77	78.40	78.78	78.78	0.20%	278,116
Sep 11, 2026	79.98	80.11	78.19	78.62	78.62	-0.71%	161,537
Sep 10, 2026	79.03	79.18	78.32	79.18	79.18	0.16%	273,348
Sep 9, 2026	80.30	80.30	79.04	79.10	79.05	-2.42%	266,383
Sep 8, 2026	82.86	82.92	80.83	81.06	81.01	-2.56%	217,529
Sep 4, 2026	82.29	83.39	82.29	83.19	83.14	0.51%	149,205
Sep 3, 2026	82.52	83.49	82.52	82.77	82.72	1.14%	117,035
Sep 2, 2026	80.87	81.92	80.41	81.84	81.79	1.87%	206,933
Sep 1, 2026	81.35	82.19	80.23	80.34	80.29	-1.37%	194,681
Aug 31, 2026	81.18	81.78	80.68	81.46	81.41	-0.05%	225,225
Aug 28, 2026	81.80	82.40	81.20	81.50	81.45	-0.06%	203,021
Aug 27, 2026	81.29	81.83	80.82	81.55	81.50	-0.54%	320,574
Aug 26, 2026	83.96	83.96	81.86	81.99	81.94	-1.91%	179,157
Aug 25, 2026	83.06	84.39	82.31	83.59	83.54	0.72%	217,012
Aug 24, 2026	83.68	84.13	82.69	82.99	82.94	-0.82%	172,506
Aug 21, 2026	84.64	84.99	82.00	83.68	83.63	-0.35%	408,968
Aug 20, 2026	83.71	84.24	82.70	83.97	83.92	0.31%	218,078
Aug 19, 2026	84.81	85.42	83.24	83.71	83.66	-1.10%	229,934
Aug 18, 2026	85.46	85.87	84.61	84.64	84.59	-0.88%	207,633
Aug 17, 2026	86.35	86.77	85.31	85.39	85.34	-1.48%	184,400
Aug 14, 2026	86.13	86.99	86.13	86.67	86.62	0.63%	115,070
Aug 13, 2026	86.49	87.21	85.87	86.13	86.08	0.33%	137,933
Aug 12, 2026	87.07	87.82	85.70	85.85	85.80	-1.86%	135,154
Aug 11, 2026	86.88	87.78	86.88	87.48	87.42	0.51%	128,235
Aug 10, 2026	86.41	87.04	85.92	87.04	86.98	0.22%	78,785
Aug 7, 2026	88.33	88.65	86.77	86.85	86.80	-2.01%	111,079
Aug 6, 2026	89.97	89.97	88.52	88.63	88.57	-0.96%	108,854
Aug 5, 2026	89.82	90.09	89.03	89.49	89.43	-0.01%	142,451
Aug 4, 2026	90.41	91.35	89.31	89.50	89.44	-1.38%	149,161
Aug 3, 2026	89.16	91.70	89.16	90.75	90.69	2.84%	143,335
Jul 31, 2026	87.59	88.57	87.31	88.24	88.18	0.62%	202,950
Jul 30, 2026	88.53	89.66	87.60	87.70	87.64	-1.32%	115,584
Jul 29, 2026	88.02	89.31	87.59	88.87	88.81	0.26%	190,246
Jul 28, 2026	86.98	88.90	86.30	88.64	88.58	2.89%	173,670
Jul 27, 2026	86.88	88.45	85.39	86.15	86.10	0.29%	244,048
Jul 24, 2026	83.95	86.56	83.95	85.90	85.85	3.34%	293,959