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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	78.53	76.4	76.4	80.31	76.28	176,000
September 04, 2025	78.07	78.38	78.38	78.83	77.72	114,400
September 03, 2025	78.7	77.69	77.69	79.13	77.33	118,208
September 02, 2025	78.86	78.96	78.96	79.08	78	114,947
August 29, 2025	79.58	79.47	79.47	80.59	78.14	200,100
August 28, 2025	80.41	80.12	80.12	80.41	79.65	125,101
August 27, 2025	78.91	80.05	80.05	80.26	75.77	109,039
August 26, 2025	78.44	79.28	79.28	80	77.98	162,516
August 25, 2025	78.5	78.44	78.44	79.3	78.19	125,729
August 22, 2025	75.61	78.74	78.74	78.85	75.01	187,548
August 21, 2025	75.66	75.16	75.16	76.25	74.88	98,100
August 20, 2025	75.54	75.75	75.75	75.96	74.53	93,200
August 19, 2025	75.38	75.35	75.35	76.01	74.33	106,600
August 18, 2025	75.11	75.41	75.41	75.46	74.65	107,873
August 15, 2025	76.94	75.3	75.3	77.06	75.18	243,700
August 14, 2025	76.2	76.64	76.64	76.86	76.04	146,678
August 13, 2025	75.9	76.97	76.97	77.04	75.28	166,634
August 12, 2025	73.95	75.31	75.31	75.58	73.92	207,800
August 11, 2025	74	73.76	73.76	74.36	73.05	191,607
August 08, 2025	72.91	73.81	73.81	73.96	72.79	151,800
August 07, 2025	74.53	72.32	72.32	75.19	71.95	179,715
August 06, 2025	74.42	73.8	73.8	74.72	73.48	159,928
August 05, 2025	74.64	74.58	74.58	75.21	73.47	226,627
August 04, 2025	75.22	74.52	74.52	75.46	74.19	229,036
August 01, 2025	75.02	74.79	74.79	75.27	73.04	359,700
July 31, 2025	76.7	75.63	75.63	77.47	75.31	234,900
July 30, 2025	78.01	76.75	76.75	78.39	76.45	249,820
July 29, 2025	81.98	77.72	77.72	81.98	76.78	347,500
July 28, 2025	80.34	80.27	80.27	81.27	79.25	185,244
July 25, 2025	80.33	80.2	80.2	82.26	79.88	161,800
July 24, 2025	80.51	80.15	80.15	84.75	79.99	197,507
July 23, 2025	80.82	80.7	80.7	82.26	79.77	121,900
July 22, 2025	80.46	80.48	80.48	81.28	79.88	126,938
July 21, 2025	81.28	80.46	80.46	81.72	80.36	121,625
July 18, 2025	83.12	80.93	80.93	83.27	80.86	170,032
July 17, 2025	81.48	82.59	82.59	82.68	81.48	147,900
July 16, 2025	81.68	81.54	81.54	82.08	79.77	139,414
July 15, 2025	83.43	81.42	81.42	83.87	81.29	243,103
July 14, 2025	82.56	83.62	83.62	84.18	82.44	184,744
July 11, 2025	83.69	82.79	82.79	83.76	82.55	222,000
July 10, 2025	83.4	83.85	83.85	84.83	83.15	164,136
July 09, 2025	84.1	83.75	83.75	84.3	83.11	200,931
July 08, 2025	82.98	83.59	83.59	84.22	82.96	156,028
July 07, 2025	82.73	82.93	82.93	83.88	82.43	221,000
July 03, 2025	82.88	82.73	82.73	84	82.25	179,100
July 02, 2025	81.16	82.58	82.58	83.16	80.84	217,022
July 01, 2025	78.85	81.56	81.56	82.1	78.76	203,500
June 30, 2025	80.52	79.12	79.12	80.68	79	157,000
June 27, 2025	79.31	80.25	80.25	80.63	79.24	723,600
June 26, 2025	77.57	78.96	78.96	79.06	77.25	176,379
June 25, 2025	76.44	77	77	77.83	75.82	201,813
June 24, 2025	77.04	76.36	76.36	77.65	76.25	119,300
June 23, 2025	73.55	76.17	76.17	76.17	73.09	189,700
June 20, 2025	73.67	73.12	73.12	73.67	72.62	371,536
June 18, 2025	73.15	72.91	72.91	74.19	72.74	136,239
June 17, 2025	73.52	73.34	73.34	74.33	73.24	108,337
June 16, 2025	75.33	74.15	74.15	75.84	74.05	150,014
June 13, 2025	75.11	74.37	74.37	76.16	73.87	143,036
June 12, 2025	76.77	75.93	75.88	76.77	75.54	109,704
June 11, 2025	77.68	76.97	76.92	77.91	76.97	128,800

Pathward Financial, Inc. (CASH) NASDAQ