Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	75.09	75.27	74.14	75.15	75.15	0.04%	126,511
Nov 10, 2026	76.56	76.75	74.34	75.12	75.12	-1.87%	164,127
Nov 9, 2026	76.80	77.29	76.11	76.55	76.55	0.38%	269,493
Nov 6, 2026	76.32	77.00	75.88	76.26	76.26	-0.50%	158,353
Nov 5, 2026	80.10	81.22	76.06	76.64	76.64	-3.00%	239,851
Nov 4, 2026	78.85	80.67	78.56	79.01	79.01	2.28%	185,702
Nov 3, 2026	77.57	77.98	76.95	77.25	77.25	-0.23%	202,033
Nov 2, 2026	76.13	77.50	75.75	77.43	77.43	2.82%	168,740
Oct 30, 2026	76.93	77.85	74.88	75.31	75.31	-1.77%	187,831
Oct 29, 2026	77.10	77.21	74.25	76.67	76.67	0.88%	133,498
Oct 28, 2026	76.43	77.02	74.87	76.00	76.00	-0.51%	206,025
Oct 27, 2026	78.80	78.80	75.95	76.39	76.39	-2.51%	186,108
Oct 26, 2026	77.89	78.75	77.74	78.36	78.36	1.11%	196,494
Oct 23, 2026	76.07	77.87	75.96	77.50	77.50	0.98%	279,584
Oct 22, 2026	75.92	77.69	74.57	76.75	76.75	3.44%	304,032
Oct 21, 2026	73.93	74.56	72.43	74.20	74.20	0.37%	431,058
Oct 20, 2026	72.62	74.13	72.18	73.93	73.93	2.33%	259,986
Oct 19, 2026	72.56	72.90	72.10	72.24	72.24	-0.95%	249,607
Oct 16, 2026	72.47	73.62	72.47	72.93	72.93	1.12%	211,299
Oct 15, 2026	71.39	72.25	71.02	72.12	72.12	1.98%	220,745
Oct 14, 2026	70.74	71.15	70.00	70.72	70.72	-1.57%	218,208
Oct 13, 2026	72.88	73.42	71.65	71.85	71.85	-0.59%	182,058
Oct 12, 2026	72.23	72.87	71.89	72.28	72.28	0.57%	143,209
Oct 9, 2026	72.41	72.80	71.35	71.87	71.87	-0.31%	128,710
Oct 8, 2026	71.17	72.40	70.67	72.09	72.09	1.34%	278,145
Oct 7, 2026	72.20	72.53	70.82	71.14	71.14	-2.63%	350,869
Oct 6, 2026	73.88	74.48	72.96	73.06	73.06	-0.49%	209,914
Oct 5, 2026	74.01	74.20	72.93	73.42	73.42	-0.73%	238,937
Oct 2, 2026	74.27	75.72	73.73	73.96	73.96	0.33%	291,212
Oct 1, 2026	70.94	73.80	70.60	73.72	73.72	3.63%	354,926
Sep 30, 2026	71.65	71.89	70.67	71.14	71.14	-0.60%	143,799
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