5 DAY PERFORMANCE
-10.70%
1 MONTH PERFORMANCE
-8.86%
3 MONTH PERFORMANCE
+9.33%
6 MONTH PERFORMANCE
+35.26%
YEAR-TO-DATE PERFORMANCE
+39.09%
1 YEAR PERFORMANCE
+38.64%
Pathward Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $73.25 | $73.62 (0.51%) | $75.87 | $73.24 | 729,765 | $1.82 B |
| 12/19/2024 | $76.27 | $74.08 (-2.87%) | $77.62 | $73.81 | 338,713 | $1.83 B |
| 12/18/2024 | $80.97 | $75.09 (-7.26%) | $81.42 | $74.95 | 317,100 | $1.85 B |
| 12/17/2024 | $81.83 | $80.30 (-1.87%) | $82.70 | $80.18 | 287,606 | $1.98 B |
| 12/16/2024 | $81.63 | $82.44 (0.99%) | $82.96 | $81.07 | 386,500 | $2.06 B |
| 12/13/2024 | $81.77 | $81.48 (-0.35%) | $83.41 | $81.27 | 163,200 | $2.01 B |
| 12/12/2024 | $82.11 | $81.72 (-0.47%) | $82.77 | $81.16 | 192,000 | $2.02 B |
| 12/11/2024 | $83.01 | $82.37 (-0.77%) | $83.76 | $82.36 | 144,542 | $2.03 B |
| 12/10/2024 | $82.66 | $82.36 (-0.36%) | $83.20 | $81.71 | 224,000 | $2.03 B |
| 12/09/2024 | $84.92 | $82.64 (-2.68%) | $85.41 | $82.58 | 169,100 | $2.04 B |
| 12/06/2024 | $84.04 | $84.60 (0.67%) | $84.85 | $83.22 | 147,345 | $2.09 B |
| 12/05/2024 | $84.95 | $83.54 (-1.66%) | $85.45 | $83.54 | 111,500 | $2.06 B |
| 12/04/2024 | $83.56 | $84.86 (1.56%) | $84.96 | $83.34 | 124,916 | $2.09 B |
| 12/03/2024 | $83.05 | $82.98 (-0.08%) | $84.14 | $82.57 | 187,248 | $2.05 B |
| 12/02/2024 | $83.66 | $83.44 (-0.26%) | $84.17 | $82.50 | 433,600 | $2.06 B |
| 11/29/2024 | $85.07 | $83.88 (-1.4%) | $85.07 | $83.36 | 87,615 | $2.07 B |
| 11/27/2024 | $84.16 | $84.46 (0.36%) | $84.91 | $83.25 | 147,049 | $2.08 B |
| 11/26/2024 | $83.71 | $83.48 (-0.27%) | $84.01 | $82.94 | 119,200 | $2.06 B |
| 11/25/2024 | $83.87 | $84.29 (0.5%) | $86.00 | $83.87 | 229,400 | $2.08 B |
| 11/22/2024 | $81.13 | $82.90 (2.18%) | $82.99 | $80.86 | 177,542 | $2.05 B |
| 11/21/2024 | $80.57 | $80.78 (0.26%) | $82.35 | $79.72 | 136,448 | $1.99 B |
| 11/20/2024 | $78.89 | $79.52 (0.8%) | $79.75 | $77.97 | 152,700 | $1.96 B |
| 11/19/2024 | $78.38 | $78.97 (0.75%) | $79.71 | $78.00 | 136,200 | $1.95 B |
| 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 |