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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	75.1	69.76	69.76	75.5	69.04	539,426
October 15, 2025	76.99	75.57	75.57	77	75.1	134,565
October 14, 2025	73.6	76.92	76.92	77.03	73.6	180,614
October 13, 2025	73.05	73.9	73.9	74.11	72.42	167,300
October 10, 2025	74.32	72.23	72.23	74.92	72.06	262,600
October 09, 2025	74.74	74.07	74.07	74.81	73.68	166,200
October 08, 2025	74.67	74.43	74.43	75.21	73.74	166,200
October 07, 2025	74.07	74.52	74.52	75.3	74.05	177,800
October 06, 2025	74.07	74	74	74.85	73.35	154,800
October 03, 2025	73.74	73.66	73.66	74.86	73.61	149,300
October 02, 2025	73.51	73.54	73.54	73.97	73.03	146,300
October 01, 2025	73.61	73.63	73.63	73.79	72.76	135,039
September 30, 2025	75.07	74.01	74.01	75.18	73.28	212,925
September 29, 2025	76.18	74.89	74.89	76.18	74.69	164,000
September 26, 2025	75.35	76.04	76.04	76.16	74.78	113,500
September 25, 2025	74.83	75.17	75.17	75.51	74.06	156,000
September 24, 2025	75.66	74.99	74.99	76.46	74.26	157,445
September 23, 2025	77.45	75.72	75.72	78.21	75.69	166,600
September 22, 2025	76.43	77.31	77.31	77.52	75.78	272,349
September 19, 2025	76.53	76.33	76.33	77.3	75.68	655,738
September 18, 2025	76.11	77.06	77.06	77.76	75.31	282,600
September 17, 2025	75.05	75.72	75.72	80.64	74.51	226,106
September 16, 2025	74.88	74.62	74.62	75.13	73.68	161,435
September 15, 2025	75.85	75.13	75.13	75.93	74.81	151,624
September 12, 2025	76.4	75.57	75.57	76.56	75.52	121,828
September 11, 2025	76.43	76.45	76.45	76.82	75.79	174,200

Pathward Financial, Inc. (CASH) NASDAQ