Pathward Financial, Inc. (CASH)
NASDAQ: CASH · Real-Time Price · USD
74.36
+0.30 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pathward Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.62 | 74.47 | 72.64 | 74.36 | 74.36 | 0.41% | 409,678 |
| Dec 4, 2025 | 74.11 | 75.05 | 73.40 | 74.06 | 74.06 | -0.07% | 246,188 |
| Dec 3, 2025 | 72.20 | 74.32 | 72.04 | 74.11 | 74.11 | 2.60% | 264,741 |
| Dec 2, 2025 | 72.79 | 73.07 | 72.20 | 72.23 | 72.23 | -0.65% | 154,866 |
| Dec 1, 2025 | 71.21 | 72.85 | 71.21 | 72.70 | 72.70 | 1.11% | 178,151 |
| Nov 28, 2025 | 71.40 | 72.69 | 71.26 | 71.90 | 71.90 | 0.59% | 125,423 |
| Nov 26, 2025 | 71.10 | 71.58 | 71.01 | 71.48 | 71.48 | - | 179,870 |
| Nov 25, 2025 | 70.00 | 71.95 | 70.00 | 71.48 | 71.48 | 2.36% | 181,739 |
| Nov 24, 2025 | 69.82 | 70.42 | 68.98 | 69.83 | 69.83 | -0.53% | 194,757 |
| Nov 21, 2025 | 67.93 | 70.46 | 67.85 | 70.20 | 70.20 | 3.80% | 249,683 |
| Nov 20, 2025 | 68.12 | 68.91 | 66.96 | 67.63 | 67.63 | 0.27% | 219,573 |
| Nov 19, 2025 | 66.78 | 67.47 | 66.50 | 67.45 | 67.45 | 0.85% | 152,502 |
| Nov 18, 2025 | 66.44 | 67.47 | 65.96 | 66.88 | 66.88 | 0.62% | 206,876 |
| Nov 17, 2025 | 68.69 | 68.87 | 66.08 | 66.47 | 66.47 | -3.47% | 188,617 |
| Nov 14, 2025 | 68.66 | 68.88 | 67.82 | 68.86 | 68.86 | 0.15% | 116,238 |
| Nov 13, 2025 | 69.31 | 69.84 | 68.47 | 68.76 | 68.76 | -1.04% | 122,746 |
| Nov 12, 2025 | 69.38 | 70.06 | 68.84 | 69.48 | 69.48 | 0.67% | 123,543 |
| Nov 11, 2025 | 69.45 | 69.72 | 68.53 | 69.02 | 69.02 | -0.35% | 117,168 |
| Nov 10, 2025 | 68.90 | 69.72 | 68.32 | 69.26 | 69.26 | 0.84% | 183,739 |
| Nov 7, 2025 | 67.73 | 68.79 | 67.17 | 68.68 | 68.68 | 1.61% | 176,701 |
| Nov 6, 2025 | 67.34 | 67.91 | 67.02 | 67.59 | 67.59 | 0.07% | 159,814 |
| Nov 5, 2025 | 67.00 | 67.84 | 67.00 | 67.54 | 67.54 | 0.78% | 268,618 |
| Nov 4, 2025 | 67.35 | 67.35 | 65.87 | 67.02 | 67.02 | -0.70% | 228,731 |
| Nov 3, 2025 | 68.14 | 68.17 | 66.55 | 67.49 | 67.49 | -0.84% | 216,241 |
| Oct 31, 2025 | 68.57 | 69.55 | 67.50 | 68.06 | 68.06 | -0.74% | 192,039 |
| Oct 30, 2025 | 68.06 | 69.34 | 68.06 | 68.57 | 68.57 | 0.75% | 180,626 |
| Oct 29, 2025 | 68.79 | 69.18 | 67.39 | 68.06 | 68.06 | -1.63% | 203,514 |
| Oct 28, 2025 | 70.12 | 70.12 | 69.11 | 69.19 | 69.19 | -1.40% | 144,792 |
| Oct 27, 2025 | 71.76 | 71.76 | 69.62 | 70.17 | 70.17 | -1.87% | 164,730 |
| Oct 24, 2025 | 71.57 | 72.27 | 71.17 | 71.51 | 71.51 | 0.52% | 170,867 |
| Oct 23, 2025 | 71.51 | 71.82 | 70.77 | 71.14 | 71.14 | -0.84% | 214,796 |
| Oct 22, 2025 | 72.38 | 72.80 | 70.50 | 71.74 | 71.74 | -0.01% | 280,091 |
| Oct 21, 2025 | 72.04 | 72.50 | 71.71 | 71.75 | 71.75 | -0.32% | 213,744 |
| Oct 20, 2025 | 71.68 | 72.27 | 71.11 | 71.98 | 71.98 | 1.08% | 205,343 |
| Oct 17, 2025 | 70.40 | 71.56 | 69.15 | 71.21 | 71.21 | 2.08% | 203,437 |
| Oct 16, 2025 | 75.10 | 75.50 | 69.04 | 69.76 | 69.76 | -7.69% | 539,426 |
| Oct 15, 2025 | 76.99 | 77.00 | 75.10 | 75.57 | 75.57 | -1.76% | 134,565 |
| Oct 14, 2025 | 73.60 | 77.03 | 73.60 | 76.92 | 76.92 | 4.09% | 180,614 |
| Oct 13, 2025 | 73.05 | 74.11 | 72.42 | 73.90 | 73.90 | 2.31% | 167,276 |
| Oct 10, 2025 | 74.32 | 74.92 | 72.06 | 72.23 | 72.23 | -2.48% | 262,594 |
| Oct 9, 2025 | 74.74 | 74.81 | 73.68 | 74.07 | 74.07 | -0.48% | 166,190 |
| Oct 8, 2025 | 74.67 | 75.21 | 73.74 | 74.43 | 74.43 | -0.12% | 166,173 |
| Oct 7, 2025 | 74.07 | 75.30 | 74.05 | 74.52 | 74.52 | 0.70% | 177,784 |
| Oct 6, 2025 | 74.07 | 74.85 | 73.35 | 74.00 | 74.00 | 0.46% | 154,757 |
| Oct 3, 2025 | 73.74 | 74.86 | 73.61 | 73.66 | 73.66 | 0.16% | 149,294 |
| Oct 2, 2025 | 73.51 | 73.97 | 73.03 | 73.54 | 73.54 | -0.12% | 146,266 |
| Oct 1, 2025 | 73.61 | 73.79 | 72.76 | 73.63 | 73.63 | -0.51% | 135,039 |
| Sep 30, 2025 | 75.07 | 75.18 | 73.28 | 74.01 | 74.01 | -1.18% | 212,925 |
| Sep 29, 2025 | 76.18 | 76.18 | 74.69 | 74.89 | 74.89 | -1.51% | 163,996 |
| Sep 26, 2025 | 75.35 | 76.16 | 74.78 | 76.04 | 76.04 | 1.16% | 113,477 |
| Sep 25, 2025 | 74.83 | 75.51 | 74.06 | 75.17 | 75.17 | 0.24% | 155,987 |
| Sep 24, 2025 | 75.66 | 76.46 | 74.26 | 74.99 | 74.99 | -0.96% | 157,445 |
| Sep 23, 2025 | 77.45 | 78.21 | 75.69 | 75.72 | 75.72 | -2.06% | 166,553 |
| Sep 22, 2025 | 76.43 | 77.52 | 75.78 | 77.31 | 77.31 | 1.28% | 272,349 |
| Sep 19, 2025 | 76.53 | 77.30 | 75.68 | 76.33 | 76.33 | -0.95% | 655,738 |
| Sep 18, 2025 | 76.11 | 77.76 | 75.31 | 77.06 | 77.06 | 1.77% | 282,564 |
| Sep 17, 2025 | 75.05 | 80.64 | 74.51 | 75.72 | 75.72 | 1.47% | 226,106 |
| Sep 16, 2025 | 74.88 | 75.13 | 73.68 | 74.62 | 74.62 | -0.68% | 161,435 |
| Sep 15, 2025 | 75.85 | 75.93 | 74.81 | 75.13 | 75.13 | -0.58% | 151,624 |
| Sep 12, 2025 | 76.40 | 76.56 | 75.52 | 75.57 | 75.57 | -1.15% | 121,828 |
| Sep 11, 2025 | 76.43 | 76.82 | 75.79 | 76.45 | 76.45 | - | 174,186 |
| Sep 10, 2025 | 76.25 | 77.23 | 76.11 | 76.45 | 76.45 | -0.25% | 95,632 |
| Sep 9, 2025 | 76.60 | 77.13 | 75.95 | 76.64 | 76.59 | -0.30% | 166,801 |
| Sep 8, 2025 | 76.52 | 76.97 | 75.24 | 76.87 | 76.82 | 0.62% | 120,752 |
| Sep 5, 2025 | 78.53 | 80.31 | 76.28 | 76.40 | 76.35 | -2.53% | 175,951 |
| Sep 4, 2025 | 78.07 | 78.83 | 77.72 | 78.38 | 78.33 | 0.89% | 114,362 |
| Sep 3, 2025 | 78.70 | 79.13 | 77.33 | 77.69 | 77.64 | -1.61% | 118,208 |
| Sep 2, 2025 | 78.86 | 79.08 | 78.00 | 78.96 | 78.91 | -0.64% | 114,947 |
| Aug 29, 2025 | 79.58 | 80.59 | 78.14 | 79.47 | 79.42 | -0.81% | 200,051 |
| Aug 28, 2025 | 80.41 | 80.41 | 79.65 | 80.12 | 80.07 | 0.09% | 125,101 |
| Aug 27, 2025 | 78.91 | 80.26 | 75.77 | 80.05 | 80.00 | 0.97% | 109,039 |
| Aug 26, 2025 | 78.44 | 80.00 | 77.98 | 79.28 | 79.23 | 1.07% | 162,516 |
| Aug 25, 2025 | 78.50 | 79.30 | 78.19 | 78.44 | 78.39 | -0.38% | 125,729 |
| Aug 22, 2025 | 75.61 | 78.85 | 75.01 | 78.74 | 78.69 | 4.76% | 187,548 |
| Aug 21, 2025 | 75.66 | 76.25 | 74.88 | 75.16 | 75.11 | -0.78% | 98,054 |
| Aug 20, 2025 | 75.54 | 75.96 | 74.53 | 75.75 | 75.70 | 0.53% | 93,197 |
| Aug 19, 2025 | 75.38 | 76.01 | 74.33 | 75.35 | 75.30 | -0.08% | 106,557 |
| Aug 18, 2025 | 75.11 | 75.46 | 74.65 | 75.41 | 75.36 | 0.15% | 107,873 |
| Aug 15, 2025 | 76.94 | 77.06 | 75.18 | 75.30 | 75.25 | -1.75% | 243,687 |
| Aug 14, 2025 | 76.20 | 76.86 | 76.04 | 76.64 | 76.59 | -0.43% | 146,678 |
| Aug 13, 2025 | 75.90 | 77.04 | 75.28 | 76.97 | 76.92 | 2.20% | 166,634 |
| Aug 12, 2025 | 73.95 | 75.58 | 73.92 | 75.31 | 75.26 | 2.10% | 207,782 |
| Aug 11, 2025 | 74.00 | 74.36 | 73.05 | 73.76 | 73.71 | -0.07% | 191,607 |
| Aug 8, 2025 | 72.91 | 73.96 | 72.79 | 73.81 | 73.76 | 2.06% | 151,754 |
| Aug 7, 2025 | 74.53 | 75.20 | 71.95 | 72.32 | 72.27 | -2.01% | 179,715 |
| Aug 6, 2025 | 74.42 | 74.72 | 73.48 | 73.80 | 73.75 | -1.05% | 159,928 |
| Aug 5, 2025 | 74.64 | 75.21 | 73.47 | 74.58 | 74.53 | 0.08% | 226,627 |
| Aug 4, 2025 | 75.22 | 75.46 | 74.20 | 74.52 | 74.47 | -0.36% | 229,036 |
| Aug 1, 2025 | 75.02 | 75.27 | 73.04 | 74.79 | 74.74 | -1.10% | 359,656 |
| Jul 31, 2025 | 76.70 | 77.47 | 75.31 | 75.63 | 75.58 | -1.47% | 234,862 |
| Jul 30, 2025 | 78.01 | 78.39 | 76.45 | 76.75 | 76.70 | -1.25% | 249,820 |
| Jul 29, 2025 | 81.98 | 81.98 | 76.78 | 77.72 | 77.67 | -3.18% | 347,487 |
| Jul 28, 2025 | 80.34 | 81.27 | 79.25 | 80.27 | 80.22 | 0.09% | 185,244 |
| Jul 25, 2025 | 80.33 | 82.26 | 79.88 | 80.20 | 80.15 | 0.06% | 161,765 |
| Jul 24, 2025 | 80.51 | 84.75 | 79.99 | 80.15 | 80.10 | -0.68% | 197,507 |
| Jul 23, 2025 | 80.82 | 82.26 | 79.77 | 80.70 | 80.65 | 0.27% | 121,897 |
| Jul 22, 2025 | 80.46 | 81.28 | 79.88 | 80.48 | 80.43 | 0.02% | 126,938 |
| Jul 21, 2025 | 81.28 | 81.73 | 80.36 | 80.46 | 80.41 | -0.58% | 121,625 |
| Jul 18, 2025 | 83.12 | 83.27 | 80.86 | 80.93 | 80.88 | -2.01% | 170,032 |
| Jul 17, 2025 | 81.48 | 82.68 | 81.48 | 82.59 | 82.54 | 1.29% | 147,887 |