Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	84.64	84.99	82.00	83.68	83.68	-0.35%	408,359
Aug 20, 2026	83.71	84.24	82.70	83.97	83.97	0.31%	217,776
Aug 19, 2026	84.81	85.42	83.24	83.71	83.71	-1.10%	229,331
Aug 18, 2026	85.46	85.87	84.61	84.64	84.64	-0.88%	207,432
Aug 17, 2026	86.35	86.77	85.31	85.39	85.39	-1.48%	169,466
Aug 14, 2026	86.13	86.99	86.13	86.67	86.67	0.63%	114,873
Aug 13, 2026	86.49	87.21	85.87	86.13	86.13	0.33%	137,832
Aug 12, 2026	87.07	87.82	85.70	85.85	85.85	-1.86%	135,053
Aug 11, 2026	86.88	87.78	86.88	87.48	87.48	0.51%	128,234
Aug 10, 2026	86.41	87.04	85.92	87.04	87.04	0.22%	78,778
Aug 7, 2026	88.33	88.65	86.77	86.85	86.85	-2.01%	111,077
Aug 6, 2026	89.97	89.97	88.52	88.63	88.63	-0.96%	108,854
Aug 5, 2026	89.82	90.09	89.03	89.49	89.49	-0.01%	142,449
Aug 4, 2026	90.41	91.35	89.31	89.50	89.50	-1.38%	149,160
Aug 3, 2026	89.16	91.70	89.16	90.75	90.75	2.84%	143,334
Jul 31, 2026	87.59	88.57	87.31	88.24	88.24	0.62%	202,949
Jul 30, 2026	88.53	89.66	87.60	87.70	87.70	-1.32%	115,584
Jul 29, 2026	88.02	89.31	87.59	88.87	88.87	0.26%	190,246
Jul 28, 2026	86.98	88.90	86.30	88.64	88.64	2.89%	173,670
Jul 27, 2026	86.88	88.45	85.39	86.15	86.15	0.29%	244,048
Jul 24, 2026	83.95	86.56	83.95	85.90	85.90	3.34%	293,959
Jul 23, 2026	77.36	83.23	76.01	83.12	83.12	-6.26%	633,546
Jul 22, 2026	88.60	88.99	87.73	88.67	88.67	0.08%	223,086
Jul 21, 2026	88.96	89.02	87.12	88.60	88.60	-0.83%	209,287
Jul 20, 2026	89.75	90.81	89.02	89.34	89.34	-0.47%	205,425
Jul 17, 2026	91.96	93.24	89.46	89.76	89.76	-3.36%	240,268
Jul 16, 2026	91.21	93.93	91.21	92.88	92.88	2.21%	281,477
Jul 15, 2026	91.22	92.58	90.25	90.87	90.87	-0.11%	174,200
Jul 14, 2026	90.73	91.65	90.52	90.97	90.97	0.21%	156,729
Jul 13, 2026	90.57	91.07	89.48	90.78	90.78	0.61%	210,066
Jul 10, 2026	90.27	91.19	89.72	90.23	90.23	0.57%	144,251
Jul 9, 2026	88.94	90.39	88.18	89.72	89.72	1.62%	188,623
Jul 8, 2026	89.68	90.44	88.22	88.29	88.29	-2.38%	198,437
Jul 7, 2026	90.21	91.36	90.04	90.44	90.44	0.49%	160,651
Jul 6, 2026	88.72	90.07	88.15	90.00	90.00	1.44%	141,365
Jul 2, 2026	89.92	90.83	88.23	88.72	88.72	-1.08%	193,199
Jul 1, 2026	87.36	89.74	86.69	89.69	89.69	3.02%	407,819
Jun 30, 2026	86.32	87.50	86.00	87.06	87.06	0.74%	369,078
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