Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	87.97	88.98	85.32	88.04	88.04	0.43%	288,242
Apr 23, 2026	95.55	96.83	84.21	87.66	87.66	-11.01%	561,648
Apr 22, 2026	98.30	99.70	97.56	98.51	98.51	0.74%	183,242
Apr 21, 2026	99.71	100.72	97.50	97.79	97.79	-2.14%	147,893
Apr 20, 2026	98.69	100.72	98.69	99.93	99.93	0.58%	152,825
Apr 17, 2026	98.09	101.26	97.41	99.35	99.35	2.48%	202,980
Apr 16, 2026	96.00	97.14	95.62	96.95	96.95	0.54%	131,283
Apr 15, 2026	97.04	97.14	95.84	96.43	96.43	-0.47%	185,784
Apr 14, 2026	95.13	97.00	93.95	96.89	96.89	1.74%	154,048
Apr 13, 2026	94.65	95.52	93.97	95.23	95.23	0.34%	135,149
Apr 10, 2026	94.95	95.19	93.96	94.91	94.91	-0.04%	154,245
Apr 9, 2026	94.36	96.13	93.91	94.95	94.95	0.02%	251,713
Apr 8, 2026	93.96	95.74	93.96	94.93	94.93	2.51%	246,854
Apr 7, 2026	92.06	92.80	91.34	92.61	92.61	0.60%	199,622
Apr 6, 2026	89.93	92.06	89.67	92.06	92.06	2.29%	136,920
Apr 2, 2026	88.67	90.19	88.20	90.00	90.00	-0.02%	220,626
Apr 1, 2026	89.81	91.09	89.44	90.02	90.02	0.89%	264,386
Mar 31, 2026	89.02	89.40	87.45	89.23	89.23	1.56%	230,668
Mar 30, 2026	88.70	88.85	87.40	87.86	87.86	-0.13%	153,331
Mar 27, 2026	88.30	88.66	87.44	87.97	87.97	-0.96%	136,543
Mar 26, 2026	88.30	88.83	87.85	88.82	88.82	0.20%	165,641
Mar 25, 2026	91.64	92.20	87.77	88.64	88.64	-2.38%	229,170
Mar 24, 2026	90.67	93.36	89.69	90.80	90.80	-0.50%	246,214
Mar 23, 2026	91.35	93.11	90.27	91.26	91.26	2.17%	336,215
Mar 20, 2026	91.36	91.62	89.02	89.32	89.32	-2.23%	974,247
Mar 19, 2026	89.93	92.44	89.32	91.36	91.36	1.13%	207,995
Mar 18, 2026	90.74	90.84	89.46	90.34	90.34	-0.56%	275,663
Mar 17, 2026	90.80	91.41	89.74	90.85	90.85	0.88%	198,390
Mar 16, 2026	91.57	91.93	89.89	90.06	90.06	-1.22%	270,471
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%	214,350
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