Pathward Financial, Inc. - CASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	73.93	73.65	73.65	74.3	73.26	164,864
January 12, 2026	73.42	73.55	73.55	74	73.19	179,507
January 09, 2026	74.93	74.19	74.19	75.48	74.04	182,130
January 08, 2026	72.66	74.93	74.93	75.19	72.66	239,247
January 07, 2026	74.53	73.09	73.09	74.55	73.03	217,017
January 06, 2026	73.71	74.53	74.53	74.75	72.86	221,000
January 05, 2026	71.61	73.91	73.91	74.79	71.61	213,809
January 02, 2026	71.08	71.87	71.87	72.5	70.38	325,500
December 31, 2025	71.69	71	71	72.04	70.61	177,806
December 30, 2025	72.97	72.02	72.02	72.97	71.98	117,914
December 29, 2025	73.55	73.03	73.03	74	72.54	99,728
December 26, 2025	74.26	73.44	73.44	74.3	73.18	92,124
December 24, 2025	73.79	74.3	74.3	74.5	73.45	72,600
December 23, 2025	74.64	73.84	73.84	75.5	73.77	206,312
December 22, 2025	75.43	74.73	74.73	75.7	74.37	161,500
December 19, 2025	73.82	75.41	75.41	76.39	73.82	706,020
December 18, 2025	73.72	74.02	74.02	74.27	73.38	295,000
December 17, 2025	74.23	73.22	73.22	75.54	72.92	278,553
December 16, 2025	73.75	74.23	74.23	74.38	72.63	372,206
December 15, 2025	75.01	73.63	73.63	75.22	73.44	230,400
December 12, 2025	75.05	74.43	74.43	75.3	74.07	209,200
December 11, 2025	75	74.63	74.63	76.17	74.34	206,000
December 10, 2025	73.17	75.25	75.25	75.71	72.67	257,200
December 09, 2025	72.83	73.14	73.09	73.89	72.46	187,647
December 08, 2025	74.32	73.06	73.01	75	73	195,833
December 05, 2025	73.62	74.36	74.31	74.47	72.64	410,000
December 04, 2025	74.1	74.06	74.06	75.04	73.4	239,203
December 03, 2025	72.2	74.11	74.11	74.32	72.04	264,737
December 02, 2025	72.79	72.23	72.23	73.07	72.2	151,117
December 01, 2025	71.21	72.7	72.7	72.85	71.21	178,151
November 28, 2025	71.4	71.9	71.9	72.69	71.26	125,423
November 26, 2025	71.1	71.48	71.48	71.58	71.01	179,900
November 25, 2025	70	71.48	71.48	71.95	70	181,739
November 24, 2025	69.82	69.83	69.83	70.42	68.98	194,800
November 21, 2025	67.93	70.2	70.2	70.46	67.85	249,700
November 20, 2025	68.12	67.63	67.63	68.91	66.96	219,600
November 19, 2025	66.78	67.45	67.45	67.47	66.5	152,502
November 18, 2025	66.44	66.88	66.88	67.47	65.96	206,900
November 17, 2025	68.69	66.47	66.47	68.87	66.08	188,617
November 14, 2025	68.66	68.86	68.86	68.88	67.82	116,238
November 13, 2025	69.31	68.76	68.76	69.83	68.47	122,746
November 12, 2025	69.38	69.48	69.48	70.06	68.84	123,543
November 11, 2025	69.45	69.02	69.02	69.72	68.53	117,200
November 10, 2025	68.9	69.26	69.26	69.72	68.32	183,739
November 07, 2025	67.73	68.68	68.68	68.79	67.17	176,701
November 06, 2025	67.34	67.59	67.59	67.91	67.02	159,814
November 05, 2025	67	67.54	67.54	67.84	67	268,618
November 04, 2025	67.35	67.02	67.02	67.35	65.87	228,731
November 03, 2025	68.14	67.49	67.49	68.17	66.55	216,241
October 31, 2025	68.57	68.06	68.06	69.55	67.5	192,039
October 30, 2025	68.06	68.57	68.57	69.26	68.06	173,152
October 29, 2025	68.79	68.06	68.06	69.18	67.39	203,500
October 28, 2025	70.12	69.19	69.19	70.12	69.11	144,800
October 27, 2025	71.76	70.17	70.17	71.76	69.62	164,730
October 24, 2025	71.57	71.51	71.51	72.27	71.17	170,900
October 23, 2025	71.51	71.14	71.14	71.82	70.77	214,800
October 22, 2025	72.38	71.74	71.74	72.8	70.5	280,100
October 21, 2025	72.04	71.75	71.75	72.5	71.71	213,744
October 20, 2025	71.68	71.98	71.98	72.27	71.11	205,343
October 17, 2025	70.4	71.21	71.21	71.56	69.15	203,437

Pathward Financial, Inc. (CASH) NASDAQ