Skip to main content
Euronet Worldwide, Inc. (EEFT)
NASDAQ: EEFT · Real-Time Price · USD
99.02
+2.30 (2.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024100.20100.2096.4196.7296.72-3.66%364,266
Sep 24, 2024102.49102.96100.36100.39100.39-1.79%250,397
Sep 23, 2024101.05102.23100.31102.22102.221.55%291,502
Sep 20, 202499.98101.6198.81100.66100.660.21%681,023
Sep 19, 2024101.81102.05100.03100.45100.450.62%212,877
Sep 18, 2024100.15101.8899.3799.8399.830.02%254,126
Sep 17, 202499.51100.5798.6999.8199.811.24%354,186
Sep 16, 202499.3199.8698.0798.5998.59-0.39%277,797
Sep 13, 202498.0899.8798.0898.9898.982.09%267,674
Sep 12, 202497.5597.8796.7496.9596.95-0.27%235,577
Sep 11, 202496.8097.4194.8097.2197.210.60%337,081
Sep 10, 202498.2698.5095.9496.6396.63-2.05%344,229
Sep 9, 2024100.24100.7298.0398.6598.65-1.13%419,558
Sep 6, 2024102.62103.4499.6599.7899.78-2.58%324,557
Sep 5, 2024105.38105.56102.33102.42102.42-2.23%255,635
Sep 4, 2024104.93106.36104.26104.76104.76-0.31%466,585
Sep 3, 2024106.82108.42104.96105.09105.09-2.61%381,965
Aug 30, 2024107.60108.04106.34107.91107.910.92%232,987
Aug 29, 2024106.42107.93105.20106.93106.931.47%191,002
Aug 28, 2024105.51106.59104.88105.38105.38-0.59%198,096
Aug 27, 2024104.90106.38104.39106.01106.010.72%174,300
Aug 26, 2024106.32106.99105.07105.25105.25-0.44%226,265
Aug 23, 2024104.35106.46104.01105.72105.722.35%332,759
Aug 22, 2024104.46105.05103.10103.29103.29-0.84%255,728
Aug 21, 2024103.47104.66102.21104.17104.171.61%226,497
Aug 20, 2024103.55104.00102.38102.52102.52-0.91%220,286
Aug 19, 2024103.02103.74102.78103.46103.460.44%312,359
Aug 16, 2024101.45103.74101.45103.01103.011.62%361,763
Aug 15, 2024101.52101.99100.82101.37101.371.70%165,360
Aug 14, 2024100.72100.8699.1999.6899.68-0.64%269,370
Aug 13, 202497.53101.0697.24100.32100.323.36%462,572
Aug 12, 202498.0998.3596.8297.0697.06-0.76%370,244
Aug 9, 202497.4198.2996.4597.8097.800.07%291,191
Aug 8, 202496.7799.8796.4297.7397.731.92%405,659
Aug 7, 202495.8198.0295.7895.8995.892.42%379,809
Aug 6, 202492.6495.2592.4693.6293.621.01%421,116
Aug 5, 202492.4494.4591.0792.6892.68-3.51%389,066
Aug 2, 202497.1897.4295.3196.0596.05-3.50%262,262
Aug 1, 2024102.13102.7898.8199.5399.53-2.41%233,315
Jul 31, 2024101.86103.69100.95101.99101.990.58%223,841
Jul 30, 2024101.01102.90100.89101.40101.401.11%385,765
Jul 29, 202499.67101.0799.67100.29100.290.28%194,256
Jul 26, 202499.27100.8698.89100.01100.011.65%202,816
Jul 25, 202498.37100.1397.4598.3998.390.16%362,079
Jul 24, 2024100.73101.5398.1298.2398.23-2.89%393,787
Jul 23, 2024102.47102.72100.64101.15101.15-1.64%432,100
Jul 22, 2024102.86104.40101.26102.84102.841.00%507,556
Jul 19, 202496.84102.2393.25101.82101.82-3.24%1,550,569
Jul 18, 2024107.44108.98104.75105.23105.23-2.14%599,036
Jul 17, 2024107.51109.04107.07107.53107.53-1.01%297,022
Jul 16, 2024105.31108.88104.43108.63108.633.96%599,641
Jul 15, 2024103.50105.83102.80104.49104.491.18%309,597
Jul 12, 2024102.96103.95101.84103.27103.270.49%379,175
Jul 11, 2024101.16103.33100.85102.77102.772.67%358,377
Jul 10, 2024100.59101.8898.88100.10100.10-0.48%293,618
Jul 9, 2024102.23102.79100.30100.58100.58-1.66%391,115
Jul 8, 2024102.89103.77101.16102.28102.280.17%379,213
Jul 5, 2024102.63103.33101.20102.11102.11-0.84%568,389
Jul 3, 2024103.64103.64102.37102.97102.97-0.37%239,101
Jul 2, 2024102.39103.46102.28103.35103.351.15%283,927
Jul 1, 2024104.17104.64101.25102.18102.18-1.28%451,105
Jun 28, 2024106.72106.72102.99103.50103.50-2.64%1,188,411
Jun 27, 2024106.33106.55104.92106.31106.31-0.11%286,494
Jun 26, 2024107.09108.07106.00106.43106.43-1.22%377,280
Jun 25, 2024110.54110.54106.95107.74107.74-2.55%473,159
Jun 24, 2024110.34111.62110.00110.56110.560.31%529,116
Jun 21, 2024108.35110.69108.15110.22110.222.24%704,272
Jun 20, 2024105.47108.26105.08107.80107.801.71%322,976
Jun 18, 2024106.85107.72105.81105.99105.99-1.16%300,682
Jun 17, 2024106.29107.56105.83107.23107.230.44%224,344
Jun 14, 2024107.51107.63105.79106.76106.76-1.88%246,457
Jun 13, 2024110.37110.37108.44108.81108.81-1.65%219,222
Jun 12, 2024112.10113.41110.43110.64110.640.57%184,505
Jun 11, 2024110.64110.64109.07110.01110.01-1.07%186,982
Jun 10, 2024111.40111.72110.60111.20111.20-1.15%248,389
Jun 7, 2024112.57113.36112.28112.49112.49-0.65%115,985
Jun 6, 2024114.13115.56113.12113.23113.23-1.33%157,308
Jun 5, 2024116.32116.32113.62114.76114.76-0.80%156,969
Jun 4, 2024115.30116.63114.78115.69115.69-0.29%348,146
Jun 3, 2024116.88117.66114.95116.03116.03-0.47%375,240
May 31, 2024114.30116.89113.97116.58116.582.43%393,795
May 30, 2024111.68113.92111.47113.81113.812.41%192,704
May 29, 2024111.06111.84110.64111.13111.13-1.26%208,166
May 28, 2024115.03115.03112.16112.55112.55-2.15%258,909
May 24, 2024114.52115.48114.23115.02115.020.89%144,569
May 23, 2024115.69116.15113.21114.01114.01-1.15%156,950
May 22, 2024113.41116.22113.41115.34115.341.04%343,672
May 21, 2024114.50114.92113.78114.15114.15-0.64%185,722
May 20, 2024115.60115.78114.50114.89114.89-0.52%142,798
May 17, 2024115.83115.83114.77115.49115.490.19%227,735
May 16, 2024114.91115.67114.29115.27115.270.14%183,335
May 15, 2024116.09116.56114.52115.11115.110.14%212,054
May 14, 2024114.96115.59113.76114.95114.950.77%328,008
May 13, 2024114.56115.88113.87114.07114.07-0.01%264,425
May 10, 2024114.76114.91113.51114.08114.08-0.18%204,060
May 9, 2024112.41114.34111.89114.29114.291.51%223,922
May 8, 2024111.67113.21111.67112.59112.590.16%298,827
May 7, 2024112.97114.70111.84112.41112.41-444,770
May 6, 2024111.00113.41111.00112.41112.411.97%421,752
May 3, 2024108.47110.38108.06110.24110.242.95%285,392