Euronet Worldwide, Inc. (EEFT)
NASDAQ: EEFT · Real-Time Price · USD
99.85
-2.88 (-2.80%)
At close: Jul 15, 2025, 4:00 PM
100.00
+0.15 (0.15%)
After-hours: Jul 15, 2025, 4:26 PM EDT
Euronet Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 102.70 | 102.70 | 99.83 | 99.85 | 99.85 | -2.80% | 319,169 |
| Jul 14, 2025 | 102.71 | 103.79 | 101.94 | 102.73 | 102.73 | 0.02% | 318,949 |
| Jul 11, 2025 | 106.67 | 106.96 | 102.64 | 102.71 | 102.71 | -4.34% | 359,422 |
| Jul 10, 2025 | 106.86 | 107.91 | 106.22 | 107.37 | 107.37 | 0.27% | 242,645 |
| Jul 9, 2025 | 106.50 | 107.65 | 104.07 | 107.08 | 107.08 | 0.26% | 360,292 |
| Jul 8, 2025 | 106.16 | 107.85 | 106.00 | 106.80 | 106.80 | 0.75% | 331,852 |
| Jul 7, 2025 | 106.04 | 107.26 | 104.65 | 106.00 | 106.00 | -0.52% | 251,055 |
| Jul 3, 2025 | 106.00 | 107.16 | 105.00 | 106.55 | 106.55 | 1.19% | 265,013 |
| Jul 2, 2025 | 104.06 | 105.36 | 103.40 | 105.30 | 105.30 | 1.26% | 247,644 |
| Jul 1, 2025 | 100.89 | 104.69 | 100.16 | 103.99 | 103.99 | 2.57% | 652,368 |
| Jun 30, 2025 | 102.00 | 102.17 | 100.78 | 101.38 | 101.38 | -0.45% | 392,767 |
| Jun 27, 2025 | 102.81 | 103.98 | 101.17 | 101.84 | 101.84 | -0.43% | 390,628 |
| Jun 26, 2025 | 101.19 | 102.47 | 100.66 | 102.28 | 102.28 | 1.19% | 380,755 |
| Jun 25, 2025 | 102.15 | 102.77 | 100.19 | 101.08 | 101.08 | -0.88% | 334,158 |
| Jun 24, 2025 | 101.64 | 102.25 | 100.61 | 101.98 | 101.98 | 1.62% | 334,768 |
| Jun 23, 2025 | 100.27 | 100.62 | 97.66 | 100.35 | 100.35 | 0.37% | 428,225 |
| Jun 20, 2025 | 100.31 | 100.54 | 98.14 | 99.98 | 99.98 | -0.08% | 915,016 |
| Jun 18, 2025 | 102.72 | 103.51 | 99.91 | 100.06 | 100.06 | -2.54% | 661,308 |
| Jun 17, 2025 | 106.73 | 107.00 | 102.26 | 102.67 | 102.67 | -4.68% | 523,996 |
| Jun 16, 2025 | 108.34 | 109.53 | 107.57 | 107.71 | 107.71 | -0.02% | 477,867 |
| Jun 13, 2025 | 110.37 | 110.86 | 107.33 | 107.73 | 107.73 | -3.92% | 417,475 |
| Jun 12, 2025 | 112.22 | 112.94 | 110.89 | 112.12 | 112.12 | -0.55% | 316,270 |
| Jun 11, 2025 | 113.20 | 114.25 | 112.05 | 112.74 | 112.74 | 0.04% | 551,812 |
| Jun 10, 2025 | 111.20 | 112.87 | 111.20 | 112.70 | 112.70 | 1.46% | 355,765 |
| Jun 9, 2025 | 112.25 | 112.68 | 110.67 | 111.08 | 111.08 | -0.71% | 457,044 |
| Jun 6, 2025 | 110.63 | 112.02 | 110.63 | 111.87 | 111.87 | 1.95% | 382,009 |
| Jun 5, 2025 | 109.83 | 110.56 | 109.07 | 109.73 | 109.73 | 0.27% | 366,045 |
| Jun 4, 2025 | 108.03 | 109.84 | 108.03 | 109.43 | 109.43 | 1.39% | 483,476 |
| Jun 3, 2025 | 107.93 | 108.70 | 106.77 | 107.93 | 107.93 | -0.25% | 621,433 |
| Jun 2, 2025 | 107.74 | 108.29 | 106.61 | 108.20 | 108.20 | -0.07% | 487,068 |
| May 30, 2025 | 107.56 | 108.37 | 106.83 | 108.28 | 108.28 | 0.04% | 561,910 |
| 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 |