Euronet Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	97.86	99.64	97.71	99.02	99.02	2.38%	238,333
Sep 25, 2024	100.20	100.20	96.41	96.72	96.72	-3.66%	364,266
Sep 24, 2024	102.49	102.96	100.36	100.39	100.39	-1.79%	250,397
Sep 23, 2024	101.05	102.23	100.31	102.22	102.22	1.55%	291,502
Sep 20, 2024	99.98	101.61	98.81	100.66	100.66	0.21%	681,023
Sep 19, 2024	101.81	102.05	100.03	100.45	100.45	0.62%	212,877
Sep 18, 2024	100.15	101.88	99.37	99.83	99.83	0.02%	254,126
Sep 17, 2024	99.51	100.57	98.69	99.81	99.81	1.24%	354,186
Sep 16, 2024	99.31	99.86	98.07	98.59	98.59	-0.39%	277,797
Sep 13, 2024	98.08	99.87	98.08	98.98	98.98	2.09%	267,674
Sep 12, 2024	97.55	97.87	96.74	96.95	96.95	-0.27%	235,577
Sep 11, 2024	96.80	97.41	94.80	97.21	97.21	0.60%	337,081
Sep 10, 2024	98.26	98.50	95.94	96.63	96.63	-2.05%	344,229
Sep 9, 2024	100.24	100.72	98.03	98.65	98.65	-1.13%	419,558
Sep 6, 2024	102.62	103.44	99.65	99.78	99.78	-2.58%	324,557
Sep 5, 2024	105.38	105.56	102.33	102.42	102.42	-2.23%	255,635
Sep 4, 2024	104.93	106.36	104.26	104.76	104.76	-0.31%	466,585
Sep 3, 2024	106.82	108.42	104.96	105.09	105.09	-2.61%	381,965
Aug 30, 2024	107.60	108.04	106.34	107.91	107.91	0.92%	232,987
Aug 29, 2024	106.42	107.93	105.20	106.93	106.93	1.47%	191,002
Aug 28, 2024	105.51	106.59	104.88	105.38	105.38	-0.59%	198,096
Aug 27, 2024	104.90	106.38	104.39	106.01	106.01	0.72%	174,300
Aug 26, 2024	106.32	106.99	105.07	105.25	105.25	-0.44%	226,265
Aug 23, 2024	104.35	106.46	104.01	105.72	105.72	2.35%	332,759
Aug 22, 2024	104.46	105.05	103.10	103.29	103.29	-0.84%	255,728
Aug 21, 2024	103.47	104.66	102.21	104.17	104.17	1.61%	226,497
Aug 20, 2024	103.55	104.00	102.38	102.52	102.52	-0.91%	220,286
Aug 19, 2024	103.02	103.74	102.78	103.46	103.46	0.44%	312,359
Aug 16, 2024	101.45	103.74	101.45	103.01	103.01	1.62%	361,763
Aug 15, 2024	101.52	101.99	100.82	101.37	101.37	1.70%	165,360
Aug 14, 2024	100.72	100.86	99.19	99.68	99.68	-0.64%	269,370
Aug 13, 2024	97.53	101.06	97.24	100.32	100.32	3.36%	462,572
Aug 12, 2024	98.09	98.35	96.82	97.06	97.06	-0.76%	370,244
Aug 9, 2024	97.41	98.29	96.45	97.80	97.80	0.07%	291,191
Aug 8, 2024	96.77	99.87	96.42	97.73	97.73	1.92%	405,659
Aug 7, 2024	95.81	98.02	95.78	95.89	95.89	2.42%	379,809
Aug 6, 2024	92.64	95.25	92.46	93.62	93.62	1.01%	421,116
Aug 5, 2024	92.44	94.45	91.07	92.68	92.68	-3.51%	389,066
Aug 2, 2024	97.18	97.42	95.31	96.05	96.05	-3.50%	262,262
Aug 1, 2024	102.13	102.78	98.81	99.53	99.53	-2.41%	233,315
Jul 31, 2024	101.86	103.69	100.95	101.99	101.99	0.58%	223,841
Jul 30, 2024	101.01	102.90	100.89	101.40	101.40	1.11%	385,765
Jul 29, 2024	99.67	101.07	99.67	100.29	100.29	0.28%	194,256
Jul 26, 2024	99.27	100.86	98.89	100.01	100.01	1.65%	202,816
Jul 25, 2024	98.37	100.13	97.45	98.39	98.39	0.16%	362,079
Jul 24, 2024	100.73	101.53	98.12	98.23	98.23	-2.89%	393,787
Jul 23, 2024	102.47	102.72	100.64	101.15	101.15	-1.64%	432,100
Jul 22, 2024	102.86	104.40	101.26	102.84	102.84	1.00%	507,556
Jul 19, 2024	96.84	102.23	93.25	101.82	101.82	-3.24%	1,550,569
Jul 18, 2024	107.44	108.98	104.75	105.23	105.23	-2.14%	599,036
Jul 17, 2024	107.51	109.04	107.07	107.53	107.53	-1.01%	297,022
Jul 16, 2024	105.31	108.88	104.43	108.63	108.63	3.96%	599,641
Jul 15, 2024	103.50	105.83	102.80	104.49	104.49	1.18%	309,597
Jul 12, 2024	102.96	103.95	101.84	103.27	103.27	0.49%	379,175
Jul 11, 2024	101.16	103.33	100.85	102.77	102.77	2.67%	358,377
Jul 10, 2024	100.59	101.88	98.88	100.10	100.10	-0.48%	293,618
Jul 9, 2024	102.23	102.79	100.30	100.58	100.58	-1.66%	391,115
Jul 8, 2024	102.89	103.77	101.16	102.28	102.28	0.17%	379,213
Jul 5, 2024	102.63	103.33	101.20	102.11	102.11	-0.84%	568,389
Jul 3, 2024	103.64	103.64	102.37	102.97	102.97	-0.37%	239,101
Jul 2, 2024	102.39	103.46	102.28	103.35	103.35	1.15%	283,927