Pathward Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.98	90.61	88.85	89.07	89.07	0.76%	244,290
Apr 27, 2026	88.03	89.84	87.72	88.40	88.40	0.41%	190,177
Apr 24, 2026	87.97	88.98	85.32	88.04	88.04	0.43%	298,553
Apr 23, 2026	95.55	96.83	84.21	87.66	87.66	-11.01%	561,749
Apr 22, 2026	98.30	99.70	97.56	98.51	98.51	0.74%	183,242
Apr 21, 2026	99.71	100.72	97.50	97.79	97.79	-2.14%	147,919
Apr 20, 2026	98.69	100.72	98.69	99.93	99.93	0.58%	152,825
Apr 17, 2026	98.09	101.26	97.41	99.35	99.35	2.48%	203,642
Apr 16, 2026	96.00	97.14	95.62	96.95	96.95	0.54%	131,288
Apr 15, 2026	97.04	97.14	95.84	96.43	96.43	-0.47%	185,789
Apr 14, 2026	95.13	97.00	93.95	96.89	96.89	1.74%	154,048
Apr 13, 2026	94.65	95.52	93.97	95.23	95.23	0.34%	135,149
Apr 10, 2026	94.95	95.19	93.96	94.91	94.91	-0.04%	154,245
Apr 9, 2026	94.36	96.13	93.91	94.95	94.95	0.02%	251,713
Apr 8, 2026	93.96	95.74	93.96	94.93	94.93	2.51%	246,854
Apr 7, 2026	92.06	92.80	91.34	92.61	92.61	0.60%	199,622
Apr 6, 2026	89.93	92.06	89.67	92.06	92.06	2.29%	136,920
Apr 2, 2026	88.67	90.19	88.20	90.00	90.00	-0.02%	220,626
Apr 1, 2026	89.81	91.09	89.44	90.02	90.02	0.89%	264,386
Mar 31, 2026	89.02	89.40	87.45	89.23	89.23	1.56%	230,668
Mar 30, 2026	88.70	88.85	87.40	87.86	87.86	-0.13%	153,331
Mar 27, 2026	88.30	88.66	87.44	87.97	87.97	-0.96%	136,543
Mar 26, 2026	88.30	88.83	87.85	88.82	88.82	0.20%	165,641
Mar 25, 2026	91.64	92.20	87.77	88.64	88.64	-2.38%	229,170
Mar 24, 2026	90.67	93.36	89.69	90.80	90.80	-0.50%	246,214
Mar 23, 2026	91.35	93.11	90.27	91.26	91.26	2.17%	336,215
Mar 20, 2026	91.36	91.62	89.02	89.32	89.32	-2.23%	974,247
Mar 19, 2026	89.93	92.44	89.32	91.36	91.36	1.13%	207,995
Mar 18, 2026	90.74	90.84	89.46	90.34	90.34	-0.56%	275,663
Mar 17, 2026	90.80	91.41	89.74	90.85	90.85	0.88%	198,390
Mar 16, 2026	91.57	91.93	89.89	90.06	90.06	-1.22%	270,471
Mar 13, 2026	90.65	91.21	89.48	91.17	91.17	1.51%	186,291
Mar 12, 2026	88.55	90.46	88.15	89.81	89.81	0.84%	191,156
Mar 11, 2026	89.49	89.87	87.38	89.06	89.01	-0.62%	214,350
Mar 10, 2026	89.93	92.67	89.06	89.62	89.57	-0.50%	315,749
Mar 9, 2026	88.52	90.93	86.47	90.07	90.02	0.18%	283,845
Mar 6, 2026	88.71	90.02	87.26	89.91	89.86	-1.23%	196,230
Mar 5, 2026	90.54	91.95	89.18	91.03	90.98	-0.46%	174,635
Mar 4, 2026	92.03	93.25	91.27	91.45	91.40	-0.04%	259,253
Mar 3, 2026	89.96	91.81	89.00	91.49	91.44	-0.46%	158,975
Mar 2, 2026	89.55	92.59	89.36	91.91	91.86	1.23%	201,877
Feb 27, 2026	93.59	94.24	88.47	90.79	90.74	-4.31%	393,701
Feb 26, 2026	93.96	95.59	93.21	94.88	94.83	0.65%	286,658
Feb 25, 2026	92.99	94.57	92.41	94.27	94.22	1.53%	173,515
Feb 24, 2026	92.80	93.89	91.96	92.85	92.80	0.05%	369,017
Feb 23, 2026	95.09	95.55	91.81	92.80	92.75	-3.04%	529,323
Feb 20, 2026	94.50	96.06	93.13	95.71	95.66	1.26%	216,037
Feb 19, 2026	92.49	94.62	92.08	94.52	94.47	1.47%	233,390
Feb 18, 2026	93.47	94.97	91.48	93.15	93.10	-0.24%	353,649
Feb 17, 2026	93.12	94.09	92.66	93.37	93.32	1.00%	235,243
Feb 13, 2026	88.69	92.88	87.22	92.45	92.40	4.69%	270,739
Feb 12, 2026	90.20	91.26	87.41	88.31	88.26	-1.43%	206,852
Feb 11, 2026	92.93	93.97	89.45	89.59	89.54	-3.00%	350,592
Feb 10, 2026	93.49	95.10	92.01	92.36	92.31	-1.67%	351,829
Feb 9, 2026	93.72	94.93	93.47	93.93	93.88	0.22%	314,669
Feb 6, 2026	92.99	94.04	90.74	93.72	93.67	1.46%	177,808
Feb 5, 2026	81.14	92.93	81.14	92.37	92.32	0.87%	371,265
Feb 4, 2026	91.30	93.15	91.17	91.57	91.52	0.47%	376,108
Feb 3, 2026	91.02	93.08	89.68	91.14	91.09	0.07%	320,751
Feb 2, 2026	90.35	92.37	89.86	91.08	91.03	0.87%	352,765
Jan 30, 2026	88.76	91.00	88.21	90.29	90.24	1.03%	427,653
Jan 29, 2026	86.10	89.69	85.15	89.37	89.32	4.27%	371,293
Jan 28, 2026	86.44	86.76	85.47	85.71	85.66	-0.68%	239,979
Jan 27, 2026	85.56	86.52	85.19	86.30	86.25	1.02%	261,513
Jan 26, 2026	86.00	86.82	84.98	85.43	85.38	-0.34%	399,708
Jan 23, 2026	82.13	86.92	82.13	85.72	85.67	7.28%	572,910
Jan 22, 2026	77.30	80.56	77.26	79.90	79.86	3.43%	428,306
Jan 21, 2026	74.32	77.56	73.73	77.25	77.21	4.14%	247,794
Jan 20, 2026	74.03	75.23	73.75	74.18	74.14	-1.41%	181,678
Jan 16, 2026	76.23	76.43	74.94	75.24	75.20	-1.72%	192,984
Jan 15, 2026	74.89	76.63	74.47	76.56	76.52	2.39%	209,108
Jan 14, 2026	73.32	74.80	73.08	74.77	74.73	1.52%	176,033
Jan 13, 2026	73.93	74.30	73.26	73.65	73.61	0.14%	171,405
Jan 12, 2026	73.42	74.00	73.19	73.55	73.51	-0.86%	179,507
Jan 9, 2026	74.93	75.48	74.04	74.19	74.15	-0.99%	182,130
Jan 8, 2026	72.66	75.19	72.66	74.93	74.89	2.52%	239,247
Jan 7, 2026	74.53	74.55	73.03	73.09	73.05	-1.93%	217,017
Jan 6, 2026	73.71	74.75	72.86	74.53	74.49	0.84%	220,992
Jan 5, 2026	71.61	74.79	71.61	73.91	73.87	2.84%	213,809
Jan 2, 2026	71.08	72.50	70.38	71.87	71.83	1.23%	325,471
Dec 31, 2025	71.69	72.04	70.61	71.00	70.96	-1.42%	177,806
Dec 30, 2025	72.97	72.97	71.98	72.02	71.98	-1.38%	117,914
Dec 29, 2025	73.55	74.00	72.54	73.03	72.99	-0.56%	99,728
Dec 26, 2025	74.26	74.30	73.18	73.44	73.40	-1.16%	92,124
Dec 24, 2025	73.79	74.50	73.45	74.30	74.26	0.62%	72,595
Dec 23, 2025	74.64	75.50	73.77	73.84	73.80	-1.19%	206,312
Dec 22, 2025	75.43	75.70	74.37	74.73	74.69	-0.90%	161,491
Dec 19, 2025	73.82	76.39	73.82	75.41	75.37	1.88%	706,020
Dec 18, 2025	73.72	74.27	73.38	74.02	73.98	1.09%	294,999
Dec 17, 2025	74.23	75.54	72.92	73.22	73.18	-1.36%	278,553
Dec 16, 2025	73.75	74.38	72.63	74.23	74.19	0.81%	372,206
Dec 15, 2025	75.01	75.22	73.44	73.63	73.59	-1.07%	230,377
Dec 12, 2025	75.05	75.30	74.07	74.43	74.39	-0.27%	209,195
Dec 11, 2025	75.00	76.17	74.34	74.63	74.59	-0.82%	205,971
Dec 10, 2025	73.17	75.71	72.67	75.25	75.21	2.88%	257,157
Dec 9, 2025	72.83	73.89	72.46	73.14	73.05	0.11%	187,647
Dec 8, 2025	74.32	75.00	73.00	73.06	72.97	-1.75%	195,833
Dec 5, 2025	73.62	74.47	72.64	74.36	74.27	0.41%	409,993
Dec 4, 2025	74.11	75.05	73.40	74.06	73.97	-0.07%	246,192
Dec 3, 2025	72.20	74.32	72.04	74.11	74.02	2.60%	264,741