Euronet Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	106.37	106.37	101.15	101.39	101.39	-4.39%	489,419
Feb 20, 2025	108.73	108.89	105.91	106.04	106.04	-2.35%	284,841
Feb 19, 2025	109.57	110.83	107.86	108.59	108.59	-1.17%	562,795
Feb 18, 2025	105.23	110.00	104.96	109.88	109.88	5.01%	545,161
Feb 14, 2025	104.48	105.21	101.07	104.64	104.64	0.70%	587,341
Feb 13, 2025	104.00	108.93	102.03	103.91	103.91	10.05%	1,206,884
Feb 12, 2025	95.08	95.48	94.20	94.42	94.42	-1.48%	517,530
Feb 11, 2025	96.26	96.45	95.24	95.84	95.84	-0.88%	318,594
Feb 10, 2025	97.45	97.82	96.41	96.69	96.69	-0.30%	533,608
Feb 7, 2025	97.23	97.95	96.11	96.98	96.98	-0.26%	270,764
Feb 6, 2025	100.31	100.31	96.70	97.23	97.23	-2.28%	439,639
Feb 5, 2025	99.59	100.42	95.50	99.50	99.50	0.57%	384,697
Feb 4, 2025	97.37	99.06	96.76	98.94	98.94	1.30%	317,662
Feb 3, 2025	97.01	98.87	96.22	97.67	97.67	-0.84%	293,897
Jan 31, 2025	99.15	99.99	97.59	98.50	98.50	-0.58%	264,880
Jan 30, 2025	98.30	99.89	98.30	99.07	99.07	1.52%	166,906
Jan 29, 2025	98.00	98.45	96.91	97.59	97.59	-0.42%	182,164
Jan 28, 2025	98.30	98.60	97.49	98.00	98.00	-0.87%	161,338
Jan 27, 2025	98.33	99.82	98.05	98.86	98.86	0.53%	279,268
Jan 24, 2025	96.77	98.65	96.23	98.34	98.34	1.61%	387,570
Jan 23, 2025	98.09	98.14	96.49	96.78	96.78	-1.40%	261,750
Jan 22, 2025	99.14	99.76	97.57	98.15	98.15	-1.18%	172,504
Jan 21, 2025	100.21	100.61	98.70	99.32	99.32	-0.20%	160,728
Jan 17, 2025	100.56	100.74	98.76	99.52	99.52	-0.30%	180,980
Jan 16, 2025	99.15	100.33	98.47	99.82	99.82	0.51%	256,121
Jan 15, 2025	100.00	100.37	97.76	99.31	99.31	1.39%	275,012
Jan 14, 2025	98.63	98.97	97.17	97.95	97.95	-0.29%	157,378
Jan 13, 2025	96.96	98.25	96.18	98.23	98.23	1.05%	148,962
Jan 10, 2025	98.29	99.07	96.21	97.21	97.21	-2.69%	209,946
Jan 8, 2025	99.20	100.06	98.38	99.90	99.90	-0.12%	186,861
Jan 7, 2025	100.64	101.56	99.03	100.02	100.02	-0.43%	229,285
Jan 6, 2025	102.20	103.22	100.19	100.45	100.45	-1.53%	212,216
Jan 3, 2025	101.70	103.14	101.30	102.01	102.01	0.91%	179,898
Jan 2, 2025	103.33	103.69	100.26	101.09	101.09	-1.70%	226,987
Dec 31, 2024	103.28	103.72	102.49	102.84	102.84	0.26%	216,535
Dec 30, 2024	103.46	103.54	101.75	102.57	102.57	-1.94%	264,501
Dec 27, 2024	106.34	106.77	104.28	104.60	104.60	-1.62%	124,357
Dec 26, 2024	104.97	106.48	104.97	106.32	106.32	0.55%	168,925
Dec 24, 2024	103.99	106.49	103.90	105.74	105.74	1.92%	133,376
Dec 23, 2024	103.22	104.00	102.58	103.75	103.75	0.08%	229,167
Dec 20, 2024	102.69	105.53	102.59	103.67	103.67	0.55%	846,957
Dec 19, 2024	103.02	104.82	102.36	103.10	103.10	1.10%	355,537
Dec 18, 2024	106.43	108.19	101.89	101.98	101.98	-4.11%	360,845
Dec 17, 2024	105.92	107.69	105.92	106.35	106.35	-0.20%	370,213
Dec 16, 2024	102.78	107.85	102.78	106.56	106.56	3.00%	347,506
Dec 13, 2024	103.00	105.44	102.40	103.46	103.46	0.06%	243,973
Dec 12, 2024	105.20	105.20	103.12	103.40	103.40	-1.45%	135,939
Dec 11, 2024	104.34	105.27	102.88	104.92	104.92	0.71%	186,869
Dec 10, 2024	103.44	104.90	101.09	104.18	104.18	0.54%	252,053
Dec 9, 2024	103.71	104.17	102.69	103.62	103.62	0.22%	362,495
Dec 6, 2024	103.93	104.12	102.10	103.39	103.39	-0.35%	175,924
Dec 5, 2024	104.17	104.59	103.00	103.75	103.75	-0.58%	166,715
Dec 4, 2024	105.54	108.71	103.90	104.36	104.36	-1.05%	165,172
Dec 3, 2024	105.28	105.91	103.74	105.47	105.47	0.17%	275,931
Dec 2, 2024	104.86	105.78	104.00	105.29	105.29	0.15%	195,874
Nov 29, 2024	105.32	106.10	104.86	105.13	105.13	-0.05%	142,675
Nov 27, 2024	106.29	106.48	105.11	105.18	105.18	-0.24%	160,878
Nov 26, 2024	106.49	106.80	104.19	105.43	105.43	-1.11%	212,728
Nov 25, 2024	106.54	108.11	106.27	106.61	106.61	1.04%	350,730
Nov 22, 2024	105.20	106.53	104.82	105.51	105.51	0.56%	223,628
Nov 21, 2024	103.98	105.35	103.00	104.92	104.92	1.44%	186,978
Nov 20, 2024	100.89	103.62	100.85	103.43	103.43	2.43%	230,215
Nov 19, 2024	100.54	101.94	99.95	100.98	100.98	-0.63%	244,815
Nov 18, 2024	101.94	102.32	100.92	101.62	101.62	-0.26%	253,372
Nov 15, 2024	102.12	102.63	101.33	101.88	101.88	-0.30%	216,677
Nov 14, 2024	104.56	105.00	101.24	102.19	102.19	-1.53%	258,710
Nov 13, 2024	103.33	104.46	103.32	103.78	103.78	-0.02%	245,135
Nov 12, 2024	103.95	105.00	102.50	103.80	103.80	-0.77%	176,298
Nov 11, 2024	102.50	104.74	102.50	104.61	104.61	2.58%	235,973
Nov 8, 2024	103.61	104.33	101.76	101.98	101.98	-1.47%	215,419
Nov 7, 2024	102.49	103.83	101.97	103.50	103.50	1.02%	342,780
Nov 6, 2024	104.36	104.94	96.21	102.46	102.46	1.12%	556,338
Nov 5, 2024	99.44	101.40	98.50	101.33	101.33	1.24%	204,676
Nov 4, 2024	98.44	100.60	98.44	100.09	100.09	1.68%	220,091
Nov 1, 2024	98.17	99.51	97.94	98.44	98.44	-0.03%	207,272
Oct 31, 2024	98.24	99.36	97.09	98.47	98.47	0.25%	340,289
Oct 30, 2024	98.47	100.86	98.10	98.22	98.22	-0.24%	328,349
Oct 29, 2024	100.75	101.10	98.41	98.46	98.46	-3.07%	344,656
Oct 28, 2024	101.50	103.15	100.61	101.58	101.58	1.07%	270,743
Oct 25, 2024	102.26	103.00	99.15	100.50	100.50	-1.72%	399,843
Oct 24, 2024	99.04	102.47	96.00	102.26	102.26	3.20%	630,298
Oct 23, 2024	96.55	99.63	96.55	99.09	99.09	2.09%	493,418
Oct 22, 2024	96.93	97.21	96.09	97.06	97.06	-0.49%	225,972
Oct 21, 2024	98.55	98.69	97.28	97.54	97.54	-1.14%	159,300
Oct 18, 2024	98.23	98.74	97.56	98.66	98.66	-0.41%	189,495
Oct 17, 2024	99.75	99.83	98.73	99.07	99.07	-0.52%	138,986
Oct 16, 2024	99.39	100.72	99.39	99.59	99.59	0.52%	186,359
Oct 15, 2024	99.13	100.79	99.00	99.07	99.07	0.04%	198,778
Oct 14, 2024	98.26	99.41	97.43	99.03	99.03	0.83%	275,149
Oct 11, 2024	96.41	99.19	96.41	98.21	98.21	1.85%	354,980
Oct 10, 2024	95.40	96.53	94.79	96.43	96.43	0.37%	317,019
Oct 9, 2024	96.00	96.83	95.92	96.07	96.07	0.04%	235,964
Oct 8, 2024	95.96	97.17	95.47	96.03	96.03	-0.04%	296,638
Oct 7, 2024	98.58	98.58	95.35	96.07	96.07	-1.69%	341,259
Oct 4, 2024	97.75	98.04	96.51	97.72	97.72	1.43%	300,472
Oct 3, 2024	97.36	97.73	95.68	96.34	96.34	-1.29%	437,373
Oct 2, 2024	98.45	99.26	96.88	97.60	97.60	-1.20%	278,662
Oct 1, 2024	99.80	100.21	98.13	98.79	98.79	-0.44%	265,676
Sep 30, 2024	99.55	100.13	98.25	99.23	99.23	-0.80%	255,235
Sep 27, 2024	100.20	101.47	99.23	100.03	100.03	1.02%	205,715