Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	79.31	80.63	79.24	80.25	80.25	1.63%	723,554
Jun 26, 2025	77.57	79.06	77.25	78.96	78.96	2.55%	176,379
Jun 25, 2025	76.44	77.84	75.82	77.00	77.00	0.84%	201,813
Jun 24, 2025	77.04	77.65	76.25	76.36	76.36	0.25%	119,275
Jun 23, 2025	73.55	76.17	73.09	76.17	76.17	4.17%	189,663
Jun 20, 2025	73.67	73.67	72.62	73.12	73.12	0.29%	371,536
Jun 18, 2025	73.15	74.19	72.74	72.91	72.91	-0.59%	136,239
Jun 17, 2025	73.52	74.33	73.24	73.34	73.34	-1.09%	108,337
Jun 16, 2025	75.33	75.84	74.05	74.15	74.15	-0.30%	150,014
Jun 13, 2025	75.11	76.16	73.87	74.37	74.37	-2.05%	143,036
Jun 12, 2025	76.77	76.77	75.55	75.93	75.88	-1.35%	109,704
Jun 11, 2025	77.68	77.91	76.97	76.97	76.92	-0.55%	128,788
Jun 10, 2025	77.27	78.00	76.87	77.40	77.34	0.37%	113,123
Jun 9, 2025	78.01	78.01	76.84	77.11	77.06	-0.91%	157,451
Jun 6, 2025	77.08	77.85	76.64	77.82	77.77	2.19%	154,870
Jun 5, 2025	76.50	76.61	75.47	76.15	76.10	-0.29%	142,073
Jun 4, 2025	78.09	78.53	76.33	76.37	76.32	-2.14%	145,734
Jun 3, 2025	77.03	78.24	76.58	78.04	77.99	0.96%	126,663
Jun 2, 2025	77.91	77.96	76.68	77.30	77.25	-0.96%	162,886
May 30, 2025	77.73	78.35	77.49	78.05	78.00	0.05%	217,790
May 29, 2025	77.35	78.01	77.14	78.01	77.96	0.98%	133,740
May 28, 2025	77.75	78.47	76.98	77.25	77.20	-1.33%	202,934
May 27, 2025	78.08	78.77	77.07	78.29	78.24	1.31%	128,870
May 23, 2025	76.43	77.81	76.26	77.28	77.23	-0.40%	137,420
May 22, 2025	77.82	78.80	77.56	77.59	77.54	-0.74%	142,786
May 21, 2025	80.00	80.40	78.15	78.17	78.12	-3.15%	105,152
May 20, 2025	81.16	81.16	80.26	80.71	80.66	-0.54%	114,118
May 19, 2025	80.90	81.43	80.63	81.15	81.10	-0.34%	130,396
May 16, 2025	81.15	81.45	79.89	81.43	81.38	0.35%	183,192
May 15, 2025	80.60	81.95	80.44	81.15	81.10	0.34%	198,569
May 14, 2025	81.85	81.94	80.79	80.88	80.82	-1.37%	148,746
May 13, 2025	82.78	83.50	81.73	82.00	81.95	-1.30%	165,535
May 12, 2025	85.24	86.00	79.92	83.08	83.02	1.01%	167,317
May 9, 2025	83.01	83.17	82.03	82.25	82.20	-0.57%	103,941
May 8, 2025	82.08	83.24	81.75	82.72	82.66	0.88%	195,993
May 7, 2025	82.32	82.72	81.29	82.00	81.95	0.80%	173,963
May 6, 2025	80.58	82.05	80.33	81.35	81.30	-0.57%	159,134
May 5, 2025	81.66	82.82	81.53	81.82	81.77	-0.02%	179,133
May 2, 2025	81.01	82.15	80.45	81.84	81.79	2.43%	185,598
May 1, 2025	79.59	80.70	78.76	79.90	79.85	0.67%	208,722
Apr 30, 2025	78.70	79.98	78.16	79.37	79.32	-0.96%	304,025
Apr 29, 2025	79.31	80.16	78.06	80.14	80.09	0.69%	300,264
Apr 28, 2025	78.96	79.90	78.46	79.59	79.54	0.80%	246,255
Apr 25, 2025	78.22	79.37	77.85	78.96	78.91	-0.45%	221,487
Apr 24, 2025	78.72	79.64	77.84	79.32	79.27	0.47%	283,017
Apr 23, 2025	78.88	81.82	77.84	78.95	78.90	6.02%	426,116
Apr 22, 2025	71.04	74.93	70.94	74.47	74.42	5.92%	332,706
Apr 21, 2025	69.94	70.71	69.32	70.31	70.26	-0.03%	247,738
Apr 17, 2025	70.38	71.36	69.70	70.33	70.28	-0.24%	274,467
Apr 16, 2025	70.58	71.30	69.52	70.50	70.45	0.26%	253,187