Euronet Worldwide, Inc. (EEFT)
NASDAQ: EEFT · Real-Time Price · USD
74.75
+0.74 (1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Euronet Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.94 | 76.38 | 73.51 | 74.75 | 74.75 | 1.00% | 940,750 |
| Dec 4, 2025 | 75.29 | 75.58 | 73.22 | 74.01 | 74.01 | -1.31% | 759,345 |
| Dec 3, 2025 | 74.52 | 75.54 | 74.23 | 74.99 | 74.99 | 1.16% | 866,726 |
| Dec 2, 2025 | 74.55 | 75.00 | 73.58 | 74.13 | 74.13 | -0.52% | 631,288 |
| Dec 1, 2025 | 73.40 | 75.66 | 72.94 | 74.52 | 74.52 | 0.58% | 731,209 |
| Nov 28, 2025 | 73.94 | 74.51 | 73.61 | 74.09 | 74.09 | 0.94% | 248,702 |
| Nov 26, 2025 | 72.82 | 74.34 | 72.75 | 73.40 | 73.40 | 0.80% | 546,127 |
| Nov 25, 2025 | 73.00 | 74.23 | 72.71 | 72.82 | 72.82 | -0.18% | 751,625 |
| Nov 24, 2025 | 73.05 | 73.19 | 71.68 | 72.95 | 72.95 | -0.50% | 886,294 |
| Nov 21, 2025 | 71.40 | 74.02 | 71.12 | 73.32 | 73.32 | 3.37% | 821,128 |
| Nov 20, 2025 | 70.07 | 71.37 | 69.50 | 70.93 | 70.93 | 1.85% | 864,867 |
| Nov 19, 2025 | 69.80 | 70.24 | 68.56 | 69.64 | 69.64 | -0.21% | 881,059 |
| Nov 18, 2025 | 70.40 | 70.90 | 69.15 | 69.79 | 69.79 | -1.32% | 1,538,650 |
| Nov 17, 2025 | 70.51 | 71.76 | 69.84 | 70.72 | 70.72 | 0.11% | 1,233,836 |
| Nov 14, 2025 | 69.75 | 70.85 | 68.81 | 70.64 | 70.64 | 0.60% | 1,139,027 |
| Nov 13, 2025 | 70.85 | 71.51 | 69.63 | 70.22 | 70.22 | -1.24% | 891,184 |
| Nov 12, 2025 | 72.00 | 73.26 | 71.03 | 71.10 | 71.10 | -0.99% | 984,754 |
| Nov 11, 2025 | 71.96 | 72.76 | 71.54 | 71.81 | 71.81 | 0.24% | 674,674 |
| Nov 10, 2025 | 72.39 | 72.54 | 71.14 | 71.64 | 71.64 | -0.89% | 651,938 |
| Nov 7, 2025 | 72.27 | 72.83 | 71.35 | 72.28 | 72.28 | 0.15% | 752,034 |
| Nov 6, 2025 | 73.16 | 74.32 | 72.11 | 72.17 | 72.17 | -1.42% | 999,674 |
| Nov 5, 2025 | 73.94 | 74.22 | 72.38 | 73.21 | 73.21 | -0.11% | 1,110,237 |
| Nov 4, 2025 | 74.00 | 75.11 | 73.16 | 73.29 | 73.29 | -1.25% | 1,177,508 |
| Nov 3, 2025 | 75.41 | 75.70 | 74.05 | 74.22 | 74.22 | -2.16% | 1,494,747 |
| Oct 31, 2025 | 76.07 | 76.07 | 74.68 | 75.86 | 75.86 | 0.48% | 1,155,724 |
| Oct 30, 2025 | 77.07 | 78.10 | 75.44 | 75.50 | 75.50 | -2.67% | 885,375 |
| Oct 29, 2025 | 79.00 | 79.65 | 77.28 | 77.57 | 77.57 | -2.28% | 1,144,588 |
| Oct 28, 2025 | 80.61 | 81.00 | 78.92 | 79.38 | 79.38 | -1.46% | 943,087 |
| Oct 27, 2025 | 83.18 | 84.60 | 80.42 | 80.56 | 80.56 | -2.08% | 1,768,271 |
| Oct 24, 2025 | 84.57 | 85.50 | 82.17 | 82.27 | 82.27 | -1.40% | 1,394,672 |
| Oct 23, 2025 | 87.00 | 87.25 | 82.92 | 83.44 | 83.44 | -5.87% | 1,838,869 |
| Oct 22, 2025 | 89.08 | 89.44 | 88.15 | 88.64 | 88.64 | -0.54% | 939,056 |
| Oct 21, 2025 | 87.24 | 89.21 | 87.24 | 89.12 | 89.12 | 2.04% | 489,979 |
| Oct 20, 2025 | 87.65 | 88.63 | 87.03 | 87.34 | 87.34 | 0.01% | 479,656 |
| Oct 17, 2025 | 86.26 | 87.81 | 86.19 | 87.33 | 87.33 | 1.39% | 430,136 |
| Oct 16, 2025 | 85.65 | 87.27 | 85.33 | 86.13 | 86.13 | 0.64% | 739,502 |
| Oct 15, 2025 | 88.13 | 88.44 | 85.56 | 85.58 | 85.58 | -2.43% | 531,852 |
| Oct 14, 2025 | 82.21 | 87.95 | 82.18 | 87.71 | 87.71 | 5.64% | 1,071,591 |
| Oct 13, 2025 | 84.00 | 84.17 | 82.50 | 83.03 | 83.03 | -0.10% | 872,914 |
| Oct 10, 2025 | 86.53 | 86.57 | 82.72 | 83.11 | 83.11 | -3.53% | 965,106 |
| Oct 9, 2025 | 86.88 | 87.79 | 86.00 | 86.15 | 86.15 | -0.44% | 707,231 |
| Oct 8, 2025 | 87.44 | 87.83 | 86.43 | 86.53 | 86.53 | -0.45% | 410,751 |
| Oct 7, 2025 | 88.27 | 88.95 | 86.64 | 86.92 | 86.92 | -1.16% | 490,059 |
| Oct 6, 2025 | 88.00 | 89.77 | 87.27 | 87.94 | 87.94 | -0.10% | 550,251 |
| Oct 3, 2025 | 88.07 | 88.92 | 87.80 | 88.03 | 88.03 | -0.03% | 496,598 |
| Oct 2, 2025 | 88.22 | 89.14 | 87.17 | 88.06 | 88.06 | -0.18% | 634,311 |
| Oct 1, 2025 | 87.73 | 88.96 | 87.40 | 88.22 | 88.22 | 0.47% | 592,008 |
| Sep 30, 2025 | 88.89 | 88.95 | 86.35 | 87.81 | 87.81 | -1.29% | 669,339 |
| Sep 29, 2025 | 90.34 | 90.56 | 88.80 | 88.96 | 88.96 | -0.55% | 590,755 |
| Sep 26, 2025 | 88.06 | 89.89 | 87.81 | 89.45 | 89.45 | 1.75% | 620,887 |
| Sep 25, 2025 | 87.53 | 88.24 | 87.07 | 87.91 | 87.91 | - | 740,464 |
| Sep 24, 2025 | 87.30 | 88.45 | 87.07 | 87.91 | 87.91 | 0.62% | 522,079 |
| Sep 23, 2025 | 89.46 | 90.00 | 87.07 | 87.37 | 87.37 | -2.04% | 958,579 |
| Sep 22, 2025 | 88.79 | 89.34 | 88.04 | 89.19 | 89.19 | -0.02% | 1,103,782 |
| Sep 19, 2025 | 89.28 | 90.01 | 88.23 | 89.21 | 89.21 | -0.01% | 1,868,184 |
| Sep 18, 2025 | 89.24 | 90.00 | 88.75 | 89.22 | 89.22 | 0.45% | 1,046,864 |
| Sep 17, 2025 | 89.80 | 90.93 | 88.24 | 88.82 | 88.82 | -0.54% | 1,100,468 |
| Sep 16, 2025 | 89.42 | 89.92 | 88.82 | 89.30 | 89.30 | -0.20% | 992,452 |
| Sep 15, 2025 | 91.32 | 91.58 | 89.13 | 89.48 | 89.48 | -1.49% | 970,722 |
| Sep 12, 2025 | 90.96 | 91.42 | 90.18 | 90.83 | 90.83 | -0.56% | 468,401 |
| Sep 11, 2025 | 90.13 | 91.51 | 89.79 | 91.34 | 91.34 | 1.59% | 490,761 |
| Sep 10, 2025 | 90.78 | 91.36 | 89.14 | 89.91 | 89.91 | -1.57% | 1,277,849 |
| Sep 9, 2025 | 90.05 | 91.44 | 89.87 | 91.34 | 91.34 | 0.93% | 480,372 |
| Sep 8, 2025 | 91.26 | 91.26 | 89.24 | 90.50 | 90.50 | -0.72% | 763,885 |
| Sep 5, 2025 | 91.14 | 92.45 | 90.44 | 91.16 | 91.16 | 0.32% | 701,379 |
| Sep 4, 2025 | 90.63 | 91.18 | 89.46 | 90.87 | 90.87 | 0.25% | 819,076 |
| Sep 3, 2025 | 91.00 | 91.29 | 90.03 | 90.64 | 90.64 | -0.65% | 761,220 |
| Sep 2, 2025 | 92.29 | 92.56 | 90.45 | 91.23 | 91.23 | -2.10% | 955,117 |
| Aug 29, 2025 | 94.00 | 94.21 | 92.96 | 93.19 | 93.19 | -0.87% | 634,182 |
| Aug 28, 2025 | 94.33 | 94.91 | 92.57 | 94.01 | 94.01 | 0.11% | 1,101,433 |
| Aug 27, 2025 | 94.26 | 95.78 | 93.83 | 93.91 | 93.91 | -0.88% | 947,548 |
| Aug 26, 2025 | 95.97 | 96.93 | 94.59 | 94.74 | 94.74 | -1.26% | 503,268 |
| Aug 25, 2025 | 98.30 | 98.48 | 95.14 | 95.95 | 95.95 | -2.42% | 580,988 |
| Aug 22, 2025 | 94.36 | 98.52 | 93.55 | 98.32 | 98.32 | 4.60% | 849,730 |
| Aug 21, 2025 | 94.50 | 94.90 | 93.23 | 94.00 | 94.00 | -1.15% | 616,511 |
| Aug 20, 2025 | 95.27 | 96.11 | 94.58 | 95.09 | 95.09 | -0.06% | 911,669 |
| Aug 19, 2025 | 96.32 | 97.39 | 94.72 | 95.15 | 95.15 | -0.70% | 639,252 |
| Aug 18, 2025 | 95.96 | 96.50 | 95.00 | 95.82 | 95.82 | -0.15% | 841,623 |
| Aug 15, 2025 | 97.05 | 98.29 | 95.82 | 95.96 | 95.96 | -0.64% | 1,011,629 |
| Aug 14, 2025 | 97.25 | 97.78 | 94.80 | 96.58 | 96.58 | -1.17% | 4,411,047 |
| Aug 13, 2025 | 90.06 | 98.27 | 90.00 | 97.72 | 97.72 | 2.91% | 965,584 |
| Aug 12, 2025 | 93.28 | 95.27 | 92.85 | 94.96 | 94.96 | 2.47% | 524,698 |
| Aug 11, 2025 | 91.63 | 93.17 | 91.63 | 92.67 | 92.67 | 1.13% | 384,861 |
| Aug 8, 2025 | 91.77 | 92.10 | 91.14 | 91.63 | 91.63 | 0.42% | 365,287 |
| Aug 7, 2025 | 93.04 | 93.31 | 90.87 | 91.25 | 91.25 | -1.26% | 461,620 |
| Aug 6, 2025 | 92.95 | 93.77 | 92.18 | 92.41 | 92.41 | 0.35% | 404,962 |
| Aug 5, 2025 | 94.40 | 94.40 | 91.96 | 92.09 | 92.09 | -2.44% | 603,463 |
| Aug 4, 2025 | 94.50 | 95.39 | 93.45 | 94.39 | 94.39 | 0.52% | 455,471 |
| Aug 1, 2025 | 96.00 | 97.02 | 93.48 | 93.90 | 93.90 | -3.38% | 602,595 |
| Jul 31, 2025 | 101.00 | 105.86 | 96.98 | 97.18 | 97.18 | -1.85% | 1,214,696 |
| Jul 30, 2025 | 101.50 | 101.98 | 98.41 | 99.01 | 99.01 | -2.15% | 667,231 |
| Jul 29, 2025 | 104.46 | 104.46 | 100.51 | 101.19 | 101.19 | -3.31% | 537,188 |
| Jul 28, 2025 | 104.06 | 105.05 | 103.59 | 104.65 | 104.65 | 0.84% | 429,140 |
| Jul 25, 2025 | 104.46 | 105.37 | 102.47 | 103.78 | 103.78 | 0.03% | 246,146 |
| Jul 24, 2025 | 106.17 | 107.02 | 103.62 | 103.75 | 103.75 | -2.33% | 382,251 |
| Jul 23, 2025 | 104.47 | 106.34 | 103.25 | 106.22 | 106.22 | 2.26% | 332,371 |
| Jul 22, 2025 | 101.66 | 104.02 | 101.04 | 103.87 | 103.87 | 2.82% | 303,883 |
| Jul 21, 2025 | 100.25 | 103.18 | 100.17 | 101.02 | 101.02 | 1.53% | 555,812 |
| Jul 18, 2025 | 101.71 | 101.80 | 99.16 | 99.50 | 99.50 | -1.54% | 236,907 |
| Jul 17, 2025 | 99.49 | 101.66 | 99.11 | 101.06 | 101.06 | 1.04% | 356,717 |