5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+9.65%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-11.35%
Pathward Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $74.11 | $74.06 (-0.07%) | $75.05 | $73.40 | 246.20 K | $1.68 B |
| 12/03/2025 | $72.20 | $74.11 (2.65%) | $74.32 | $72.04 | 264.74 K | $1.68 B |
| 12/02/2025 | $72.79 | $72.23 (-0.77%) | $73.07 | $72.20 | 154.90 K | $1.64 B |
| 12/01/2025 | $71.21 | $72.70 (2.09%) | $72.85 | $71.21 | 178.15 K | $1.65 B |
| 11/28/2025 | $71.40 | $71.90 (0.7%) | $72.69 | $71.26 | 125.42 K | $1.63 B |
| 11/26/2025 | $71.10 | $71.48 (0.53%) | $71.58 | $71.01 | 179.90 K | $1.62 B |
| 11/25/2025 | $70.00 | $71.48 (2.11%) | $71.95 | $70.00 | 181.74 K | $1.62 B |
| 11/24/2025 | $69.82 | $69.83 (0.01%) | $70.42 | $68.98 | 194.80 K | $1.59 B |
| 11/21/2025 | $67.93 | $70.20 (3.34%) | $70.46 | $67.85 | 249.70 K | $1.59 B |
| 11/20/2025 | $68.12 | $67.63 (-0.72%) | $68.91 | $66.96 | 219.60 K | $1.54 B |
| 11/19/2025 | $66.78 | $67.45 (1%) | $67.47 | $66.50 | 152.50 K | $1.53 B |
| 11/18/2025 | $66.44 | $66.88 (0.66%) | $67.47 | $65.96 | 206.90 K | $1.52 B |
| 11/17/2025 | $68.69 | $66.47 (-3.23%) | $68.87 | $66.08 | 188.62 K | $1.51 B |
| 11/14/2025 | $68.66 | $68.86 (0.29%) | $68.88 | $67.82 | 116.24 K | $1.56 B |
| 11/13/2025 | $69.31 | $68.76 (-0.79%) | $69.83 | $68.47 | 122.75 K | $1.56 B |
| 11/12/2025 | $69.38 | $69.48 (0.14%) | $70.06 | $68.84 | 123.54 K | $1.58 B |
| 11/11/2025 | $69.45 | $69.02 (-0.62%) | $69.72 | $68.53 | 117.20 K | $1.57 B |
| 11/10/2025 | $68.90 | $69.26 (0.52%) | $69.72 | $68.32 | 183.74 K | $1.57 B |
| 11/07/2025 | $67.73 | $68.68 (1.4%) | $68.79 | $67.17 | 176.70 K | $1.56 B |
| 11/06/2025 | $67.34 | $67.59 (0.37%) | $67.91 | $67.02 | 159.81 K | $1.53 B |
| 11/05/2025 | $67.00 | $67.54 (0.81%) | $67.84 | $67.00 | 268.62 K | $1.53 B |
| 11/04/2025 | $67.35 | $67.02 (-0.49%) | $67.35 | $65.87 | 228.73 K | $1.52 B |
| 11/03/2025 | $68.14 | $67.49 (-0.95%) | $68.17 | $66.55 | 216.24 K | $1.53 B |
| 10/31/2025 | $68.57 | $68.06 (-0.74%) | $69.55 | $67.50 | 192.04 K | $1.55 B |
| 10/30/2025 | $68.06 | $68.57 (0.75%) | $69.34 | $68.06 | 180.63 K | $1.56 B |
| 10/29/2025 | $68.79 | $68.06 (-1.06%) | $69.18 | $67.39 | 203.51 K | $1.55 B |
| 10/28/2025 | $70.12 | $69.19 (-1.33%) | $70.12 | $69.11 | 144.80 K | $1.57 B |
| 10/27/2025 | $71.76 | $70.17 (-2.22%) | $71.76 | $69.62 | 164.73 K | $1.59 B |
| 10/24/2025 | $71.57 | $71.51 (-0.08%) | $72.27 | $71.17 | 170.90 K | $1.62 B |
| 10/23/2025 | $71.51 | $71.14 (-0.52%) | $71.82 | $70.77 | 214.80 K | $1.62 B |
| 10/22/2025 | $72.38 | $71.74 (-0.88%) | $72.80 | $70.50 | 280.10 K | $1.63 B |
| 10/21/2025 | $72.04 | $71.75 (-0.4%) | $72.50 | $71.71 | 213.74 K | $1.63 B |
| 10/20/2025 | $71.68 | $71.98 (0.42%) | $72.27 | $71.11 | 205.34 K | $1.63 B |
| 10/17/2025 | $70.40 | $71.21 (1.15%) | $71.56 | $69.15 | 203.44 K | $1.64 B |
| 10/16/2025 | $75.10 | $69.76 (-7.11%) | $75.50 | $69.04 | 539.43 K | $1.60 B |
| 10/15/2025 | $76.99 | $75.57 (-1.84%) | $77.00 | $75.10 | 134.57 K | $1.74 B |
| 10/14/2025 | $73.60 | $76.92 (4.51%) | $77.03 | $73.60 | 180.61 K | $1.77 B |
| 10/13/2025 | $73.05 | $73.90 (1.16%) | $74.11 | $72.42 | 167.30 K | $1.70 B |
| 10/10/2025 | $74.32 | $72.23 (-2.81%) | $74.92 | $72.06 | 262.60 K | $1.66 B |
| 10/09/2025 | $74.74 | $74.07 (-0.9%) | $74.81 | $73.68 | 166.20 K | $1.70 B |
| 10/08/2025 | $74.67 | $74.43 (-0.32%) | $75.21 | $73.74 | 166.20 K | $1.71 B |
| 10/07/2025 | $74.07 | $74.52 (0.61%) | $75.30 | $74.05 | 177.80 K | $1.71 B |
| 10/06/2025 | $74.07 | $74.00 (-0.09%) | $74.85 | $73.35 | 154.80 K | $1.70 B |
| 10/03/2025 | $73.74 | $73.66 (-0.11%) | $74.86 | $73.61 | 149.30 K | $1.69 B |
| 10/02/2025 | $73.51 | $73.54 (0.04%) | $73.97 | $73.03 | 146.30 K | $1.69 B |
| 10/01/2025 | $73.61 | $73.63 (0.03%) | $73.79 | $72.76 | 135.04 K | $1.69 B |
| 09/30/2025 | $75.07 | $74.01 (-1.41%) | $75.18 | $73.28 | 212.93 K | $1.70 B |
| 09/29/2025 | $76.18 | $74.89 (-1.69%) | $76.18 | $74.69 | 164.00 K | $1.72 B |
| 09/26/2025 | $75.35 | $76.04 (0.92%) | $76.16 | $74.78 | 113.50 K | $1.75 B |
| 09/25/2025 | $74.83 | $75.17 (0.45%) | $75.51 | $74.06 | 156.00 K | $1.73 B |
| 09/24/2025 | $75.66 | $74.99 (-0.89%) | $76.46 | $74.26 | 157.45 K | $1.73 B |
| 09/23/2025 | $77.45 | $75.72 (-2.23%) | $78.21 | $75.69 | 166.60 K | $1.74 B |
| 09/22/2025 | $76.43 | $77.31 (1.15%) | $77.52 | $75.78 | 272.35 K | $1.78 B |
| 09/19/2025 | $76.53 | $76.33 (-0.26%) | $77.30 | $75.68 | 655.74 K | $1.76 B |
| 09/18/2025 | $76.11 | $77.06 (1.25%) | $77.76 | $75.31 | 282.60 K | $1.77 B |
| 09/17/2025 | $75.05 | $75.72 (0.89%) | $80.64 | $74.51 | 226.11 K | $1.74 B |
| 09/16/2025 | $74.88 | $74.62 (-0.35%) | $75.13 | $73.68 | 161.44 K | $1.72 B |
| 09/15/2025 | $75.85 | $75.13 (-0.95%) | $75.93 | $74.81 | 151.62 K | $1.73 B |
| 09/12/2025 | $76.40 | $75.57 (-1.09%) | $76.56 | $75.52 | 121.83 K | $1.74 B |
| 09/11/2025 | $76.43 | $76.45 (0.03%) | $76.82 | $75.79 | 174.20 K | $1.76 B |
| 09/10/2025 | $76.25 | $76.45 (0.26%) | $77.23 | $76.11 | 95.63 K | $1.76 B |
| 09/09/2025 | $76.60 | $76.64 (0.05%) | $77.13 | $75.95 | 166.80 K | $1.76 B |
| 09/08/2025 | $76.52 | $76.87 (0.46%) | $76.97 | $75.24 | 120.80 K | $1.77 B |
| 09/05/2025 | $78.53 | $76.40 (-2.71%) | $80.31 | $76.28 | 176.00 K | $1.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
