-
5 DAY PERFORMANCE
-2.96% -
1 MONTH PERFORMANCE
+6.83% -
3 MONTH PERFORMANCE
+22.55% -
6 MONTH PERFORMANCE
+46.12% -
YEAR-TO-DATE PERFORMANCE
+49.52% -
1 YEAR PERFORMANCE
+58.15%
Pathward Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $79.77 | $79.20 (-0.71%) | $80.00 | $79.03 | 255,918 | $1.95 B |
| 11/15/2024 | $80.19 | $79.63 (-0.7%) | $80.69 | $78.56 | 143,100 | $1.96 B |
| 11/14/2024 | $82.14 | $80.06 (-2.53%) | $82.14 | $79.43 | 179,044 | $1.98 B |
| 11/13/2024 | $81.70 | $81.55 (-0.18%) | $83.83 | $81.49 | 225,400 | $2.01 B |
| 11/12/2024 | $81.41 | $81.57 (0.2%) | $82.25 | $81.02 | 249,500 | $2.01 B |
| 11/11/2024 | $80.51 | $81.54 (1.28%) | $82.26 | $79.55 | 222,700 | $2.01 B |
| 11/08/2024 | $78.58 | $79.24 (0.84%) | $80.25 | $77.72 | 216,400 | $1.96 B |
| 11/07/2024 | $80.16 | $77.99 (-2.71%) | $80.80 | $77.82 | 215,300 | $1.92 B |
| 11/06/2024 | $77.40 | $80.75 (4.33%) | $80.85 | $77.40 | 577,000 | $1.99 B |
| 11/05/2024 | $71.01 | $72.11 (1.55%) | $72.15 | $69.05 | 173,900 | $1.78 B |
| 11/04/2024 | $70.80 | $70.78 (-0.03%) | $71.32 | $69.51 | 162,200 | $1.75 B |
| 11/01/2024 | $71.60 | $71.28 (-0.45%) | $71.70 | $70.35 | 149,500 | $1.76 B |
| 10/31/2024 | $71.01 | $70.76 (-0.35%) | $71.93 | $70.72 | 167,000 | $1.75 B |
| 10/30/2024 | $70.21 | $71.14 (1.32%) | $72.40 | $70.19 | 197,200 | $1.76 B |
| 10/29/2024 | $69.90 | $70.33 (0.62%) | $70.47 | $69.47 | 151,343 | $1.74 B |
| 10/28/2024 | $69.31 | $70.39 (1.56%) | $70.75 | $68.61 | 146,500 | $1.74 B |
| 10/25/2024 | $70.20 | $68.46 (-2.48%) | $70.59 | $68.22 | 228,520 | $1.69 B |
| 10/24/2024 | $72.61 | $70.15 (-3.39%) | $72.61 | $68.64 | 310,800 | $1.73 B |
| 10/23/2024 | $72.44 | $72.68 (0.33%) | $73.00 | $71.92 | 199,914 | $1.79 B |
| 10/22/2024 | $72.59 | $73.09 (0.69%) | $73.15 | $72.59 | 70,759 | $1.80 B |
| 10/21/2024 | $74.08 | $72.81 (-1.71%) | $74.08 | $72.74 | 145,303 | $1.80 B |
| 10/18/2024 | $75.20 | $74.08 (-1.49%) | $75.20 | $74.05 | 144,237 | $1.85 B |
| 10/17/2024 | $74.09 | $75.14 (1.42%) | $75.16 | $73.89 | 179,738 | $1.87 B |
| 10/16/2024 | $73.98 | $74.32 (0.46%) | $74.92 | $73.49 | 315,403 | $1.85 B |
| 10/15/2024 | $73.78 | $73.46 (-0.43%) | $75.04 | $73.45 | 245,200 | $1.83 B |
| 10/14/2024 | $74.37 | $73.74 (-0.85%) | $74.49 | $73.44 | 159,210 | $1.84 B |
| 10/11/2024 | $71.33 | $73.97 (3.7%) | $74.44 | $71.33 | 236,900 | $1.85 B |
| 10/10/2024 | $69.91 | $70.80 (1.27%) | $70.85 | $69.54 | 172,062 | $1.77 B |
| 10/09/2024 | $68.09 | $70.47 (3.5%) | $70.53 | $68.09 | 270,170 | $1.76 B |
| 10/08/2024 | $67.29 | $68.14 (1.26%) | $68.70 | $67.16 | 174,029 | $1.70 B |
| 10/07/2024 | $66.44 | $67.08 (0.96%) | $67.17 | $66.09 | 111,446 | $1.67 B |
| 10/04/2024 | $65.77 | $66.73 (1.46%) | $66.77 | $65.77 | 108,933 | $1.66 B |
| 10/03/2024 | $64.01 | $64.75 (1.16%) | $64.97 | $62.79 | 96,013 | $1.62 B |
| 10/02/2024 | $64.74 | $64.22 (-0.8%) | $65.72 | $64.00 | 102,704 | $1.60 B |
| 10/01/2024 | $65.54 | $64.54 (-1.53%) | $65.76 | $64.08 | 147,000 | $1.61 B |
| 09/30/2024 | $65.06 | $66.01 (1.46%) | $66.61 | $65.06 | 129,500 | $1.65 B |
| 09/27/2024 | $65.11 | $65.20 (0.14%) | $65.89 | $64.42 | 119,038 | $1.63 B |
| 09/26/2024 | $65.41 | $64.57 (-1.28%) | $66.03 | $64.45 | 105,400 | $1.61 B |
| 09/25/2024 | $65.35 | $64.76 (-0.9%) | $65.39 | $64.41 | 93,300 | $1.62 B |
| 09/24/2024 | $66.76 | $65.56 (-1.8%) | $67.00 | $65.39 | 95,500 | $1.64 B |
| 09/23/2024 | $67.34 | $66.61 (-1.08%) | $67.47 | $66.45 | 185,900 | $1.66 B |
| 09/20/2024 | $68.84 | $67.34 (-2.18%) | $68.84 | $67.00 | 635,131 | $1.68 B |
| 09/19/2024 | $69.01 | $69.10 (0.13%) | $69.49 | $68.04 | 153,500 | $1.72 B |
| 09/18/2024 | $68.16 | $67.78 (-0.56%) | $69.55 | $66.95 | 216,005 | $1.69 B |
| 09/17/2024 | $68.55 | $67.89 (-0.96%) | $69.11 | $67.74 | 221,100 | $1.69 B |
| 09/16/2024 | $66.65 | $68.10 (2.18%) | $68.61 | $66.18 | 248,441 | $1.70 B |
| 09/13/2024 | $66.05 | $66.78 (1.11%) | $67.01 | $65.88 | 162,209 | $1.67 B |
| 09/12/2024 | $65.43 | $65.21 (-0.34%) | $65.60 | $64.56 | 192,800 | $1.63 B |
| 09/11/2024 | $65.63 | $65.09 (-0.82%) | $65.63 | $63.01 | 125,600 | $1.62 B |
| 09/10/2024 | $67.66 | $66.04 (-2.39%) | $67.71 | $65.09 | 131,600 | $1.65 B |
| 09/09/2024 | $67.13 | $67.54 (0.61%) | $67.63 | $66.38 | 148,416 | $1.68 B |
| 09/06/2024 | $67.39 | $67.22 (-0.25%) | $67.90 | $66.66 | 201,100 | $1.68 B |
| 09/05/2024 | $67.16 | $67.38 (0.33%) | $67.86 | $65.91 | 132,700 | $1.68 B |
| 09/04/2024 | $67.93 | $67.11 (-1.21%) | $68.48 | $66.68 | 90,700 | $1.67 B |
| 09/03/2024 | $67.99 | $68.24 (0.37%) | $68.84 | $67.78 | 140,400 | $1.70 B |
| 08/30/2024 | $67.16 | $68.82 (2.47%) | $69.23 | $66.63 | 493,600 | $1.72 B |
| 08/29/2024 | $67.50 | $66.86 (-0.95%) | $67.50 | $66.45 | 134,500 | $1.67 B |
| 08/28/2024 | $65.88 | $66.66 (1.18%) | $67.00 | $65.47 | 80,000 | $1.66 B |
| 08/27/2024 | $65.96 | $66.24 (0.42%) | $66.36 | $65.12 | 97,600 | $1.65 B |
| 08/26/2024 | $67.70 | $66.51 (-1.76%) | $67.70 | $66.47 | 138,438 | $1.66 B |
| 08/23/2024 | $64.55 | $67.03 (3.84%) | $67.92 | $64.39 | 139,927 | $1.67 B |
| 08/22/2024 | $64.03 | $64.34 (0.48%) | $65.11 | $64.03 | 82,800 | $1.61 B |
| 08/21/2024 | $64.26 | $64.23 (-0.05%) | $64.26 | $63.38 | 93,200 | $1.60 B |
| 08/20/2024 | $65.13 | $63.86 (-1.95%) | $65.13 | $63.58 | 127,142 | $1.59 B |
| 08/19/2024 | $64.46 | $65.42 (1.49%) | $65.51 | $64.26 | 141,800 | $1.63 B |