Euronet Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	107.56	108.28	106.83	107.39	-	-0.79%	170,716
May 29, 2025	108.00	108.47	107.18	108.24	108.24	0.84%	411,845
May 28, 2025	108.87	109.65	107.09	107.34	107.34	-1.33%	546,662
May 27, 2025	106.47	108.84	105.77	108.79	108.79	3.48%	356,345
May 23, 2025	104.53	105.60	104.14	105.13	105.13	-0.97%	305,334
May 22, 2025	106.03	107.10	105.69	106.16	106.16	-0.27%	315,480
May 21, 2025	109.86	110.54	106.35	106.45	106.45	-4.16%	463,994
May 20, 2025	110.26	111.54	109.90	111.07	111.07	0.18%	380,581
May 19, 2025	110.23	111.52	109.31	110.87	110.87	-0.19%	304,578
May 16, 2025	109.75	111.31	109.29	111.08	111.08	1.42%	441,650
May 15, 2025	109.90	110.27	108.49	109.52	109.52	-0.56%	422,392
May 14, 2025	110.00	110.68	108.54	110.14	110.14	-0.13%	487,930
May 13, 2025	109.63	111.95	107.50	110.28	110.28	-0.93%	438,798
May 12, 2025	111.31	113.17	110.52	111.32	111.32	2.79%	444,694
May 9, 2025	107.98	108.65	107.34	108.30	108.30	0.86%	258,745
May 8, 2025	106.83	108.82	105.81	107.38	107.38	1.63%	463,451
May 7, 2025	105.30	106.06	104.42	105.66	105.66	0.98%	447,928
May 6, 2025	103.20	105.45	102.71	104.63	104.63	0.48%	361,604
May 5, 2025	101.10	104.86	101.10	104.13	104.13	2.33%	321,018
May 2, 2025	100.34	102.33	99.96	101.76	101.76	3.00%	270,603
May 1, 2025	99.16	99.59	97.87	98.80	98.80	-0.30%	488,089
Apr 30, 2025	99.42	99.99	97.55	99.10	99.10	-1.81%	621,297
Apr 29, 2025	97.78	101.45	97.45	100.93	100.93	2.64%	460,319
Apr 28, 2025	97.48	100.33	97.46	98.33	98.33	1.59%	589,139
Apr 25, 2025	98.64	100.71	96.37	96.79	96.79	-2.17%	740,520
Apr 24, 2025	94.09	100.41	91.58	98.94	98.94	1.49%	868,481
Apr 23, 2025	96.88	99.99	96.70	97.49	97.49	3.38%	595,819
Apr 22, 2025	93.10	94.54	91.48	94.30	94.30	2.84%	543,566
Apr 21, 2025	94.27	94.27	90.00	91.70	91.70	-3.17%	554,541
Apr 17, 2025	94.25	94.92	93.01	94.70	94.70	0.34%	472,385
Apr 16, 2025	95.92	96.13	92.89	94.38	94.38	-1.62%	346,208
Apr 15, 2025	95.55	96.69	94.96	95.93	95.93	0.21%	341,480
Apr 14, 2025	95.87	96.69	94.20	95.73	95.73	1.36%	357,074
Apr 11, 2025	92.63	94.61	90.37	94.45	94.45	1.96%	330,280
Apr 10, 2025	96.05	96.20	89.72	92.63	92.63	-5.11%	417,038
Apr 9, 2025	86.11	99.46	86.04	97.62	97.62	11.64%	779,499
Apr 8, 2025	92.97	92.97	85.24	87.44	87.44	-2.64%	1,002,081
Apr 7, 2025	88.69	92.62	85.36	89.81	89.81	-3.62%	713,064
Apr 4, 2025	96.70	98.20	92.86	93.18	93.18	-7.92%	542,736
Apr 3, 2025	104.46	105.04	98.77	101.20	101.20	-6.43%	704,861
Apr 2, 2025	107.37	108.57	106.21	108.15	108.15	-0.70%	352,467
Apr 1, 2025	106.52	109.00	106.19	108.91	108.91	1.93%	430,592
Mar 31, 2025	105.82	107.97	104.47	106.85	106.85	-0.26%	402,997
Mar 28, 2025	109.45	110.70	105.67	107.13	107.13	-2.66%	308,540
Mar 27, 2025	109.49	110.79	108.02	110.06	110.06	0.40%	343,237
Mar 26, 2025	108.71	110.32	108.43	109.62	109.62	0.99%	255,297
Mar 25, 2025	108.89	109.97	107.37	108.55	108.55	-0.05%	299,684
Mar 24, 2025	109.25	110.64	108.52	108.60	108.60	0.55%	707,171
Mar 21, 2025	107.36	109.10	106.83	108.01	108.01	-0.35%	793,515
Mar 20, 2025	107.50	108.77	107.28	108.39	108.39	0.54%	472,770