Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	80.77	81.27	79.82	80.45	80.45	-0.15%	134,548
May 18, 2026	80.57	81.43	80.06	80.57	80.57	0.84%	205,889
May 15, 2026	80.94	81.18	79.56	79.90	79.90	-1.64%	183,201
May 14, 2026	80.59	81.84	80.56	81.23	81.23	1.63%	198,605
May 13, 2026	82.53	82.68	79.55	79.93	79.93	-3.22%	256,218
May 12, 2026	84.07	84.36	81.05	82.59	82.59	-1.43%	214,111
May 11, 2026	86.61	86.61	83.54	83.79	83.79	-2.93%	221,177
May 8, 2026	87.55	88.05	86.23	86.32	86.32	-1.40%	172,494
May 7, 2026	87.61	88.73	86.92	87.55	87.55	0.25%	165,767
May 6, 2026	87.01	87.82	86.16	87.33	87.33	1.74%	214,470
May 5, 2026	85.70	87.72	84.59	85.84	85.84	0.14%	176,195
May 4, 2026	85.87	87.80	85.54	85.72	85.72	-0.90%	180,410
May 1, 2026	86.84	88.06	85.65	86.50	86.50	-0.39%	175,018
Apr 30, 2026	86.84	87.29	85.12	86.84	86.84	0.49%	206,725
Apr 29, 2026	88.60	88.80	86.08	86.42	86.42	-2.98%	194,146
Apr 28, 2026	88.98	90.61	88.85	89.07	89.07	0.76%	246,626
Apr 27, 2026	88.03	89.84	87.72	88.40	88.40	0.41%	190,179
Apr 24, 2026	87.97	88.98	85.32	88.04	88.04	0.43%	298,553
Apr 23, 2026	95.55	96.83	84.21	87.66	87.66	-11.01%	561,749
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%	147,919
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%	203,642
Apr 16, 2026	96.00	97.14	95.62	96.95	96.95	0.54%	131,288
Apr 15, 2026	97.04	97.14	95.84	96.43	96.43	-0.47%	185,789
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