Euronet Worldwide, Inc. - EEFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.9	72.5	72.5	72.52	70.37	726,573
February 19, 2026	71.2	71.02	71.02	71.78	70.38	609,900
February 18, 2026	70.53	71.16	71.16	72.71	70.28	780,900
February 17, 2026	68.44	70.55	70.55	70.97	68.08	909,845
February 13, 2026	67.9	67.96	67.96	68.66	66.3	986,951
February 12, 2026	69.34	67.9	67.9	69.99	64.34	1.77M
February 11, 2026	74.14	70.19	70.19	74.55	70.1	1.01M
February 10, 2026	72.79	74.56	74.56	75.04	72.72	784,545
February 09, 2026	74.47	72.79	72.79	74.95	72.13	736,732
February 06, 2026	71.74	75.02	75.02	75.15	71.73	914,812
February 05, 2026	71.34	71.84	71.84	72.89	70.8	741,532
February 04, 2026	68.08	70.98	70.98	71.47	68.08	1.07M
February 03, 2026	71.64	67.72	67.72	72.01	67	1.08M
February 02, 2026	72.56	72.28	72.28	73.04	71.83	793,808
January 30, 2026	72.61	72.46	72.46	73.45	71.61	379,107
January 29, 2026	72.86	72.9	72.9	73.14	72.01	447,300
January 28, 2026	72.98	72.32	72.32	73.47	72.24	359,100
January 27, 2026	73.71	72.87	72.87	73.71	72.62	292,700
January 26, 2026	74.2	74.03	74.03	74.9	73.14	419,200
January 23, 2026	74.01	74.18	74.18	74.67	73.46	464,555
January 22, 2026	73.99	74.42	74.42	74.89	73.9	546,201
January 21, 2026	72.56	73.43	73.43	74.42	72.5	373,308
January 20, 2026	73.03	71.97	71.97	74.19	71.9	505,600
January 16, 2026	74.11	74.57	74.57	75.39	74.11	446,034
January 15, 2026	74.58	74.69	74.69	75.23	73.7	576,400
January 14, 2026	71.9	74.77	74.77	75.17	71.9	605,309
January 13, 2026	73.95	71.94	71.94	74.05	71.83	871,308
January 12, 2026	75.18	74.03	74.03	75.18	73.14	615,900
January 09, 2026	74.52	75.31	75.31	75.62	73.79	435,365
January 08, 2026	72.99	74.43	74.43	75.22	72.38	833,749
January 07, 2026	76.6	74.07	74.07	77.18	74.02	619,937
January 06, 2026	75.2	76.62	76.62	76.76	75	422,242
January 05, 2026	73.18	75.2	75.2	76.25	73.18	835,900
January 02, 2026	76.31	74.1	74.1	76.36	73.64	1.04M
December 31, 2025	75.8	76.11	76.11	76.74	75.58	573,200
December 30, 2025	76.02	75.95	75.95	76.52	75.54	462,000
December 29, 2025	76.26	75.81	75.81	76.84	75.4	635,607
December 26, 2025	77.3	76.56	76.56	77.62	76.38	503,650
December 24, 2025	78.45	77.27	77.27	78.45	77.1	262,252
December 23, 2025	78.08	78.35	78.35	78.7	77.62	801,013
December 22, 2025	77	78.36	78.36	79.28	76.78	558,505
December 19, 2025	76.92	77.02	77.02	77.61	76.55	1.27M
December 18, 2025	76.9	76.92	76.92	78.47	76.44	714,031
December 17, 2025	76.5	76.9	76.9	77.79	76.43	1.5M
December 16, 2025	77.1	76.5	76.5	77.55	76.18	770,700
December 15, 2025	78.81	76.78	76.78	78.82	76.36	1.05M
December 12, 2025	78.77	78.51	78.51	79.37	77.89	880,841
December 11, 2025	77.49	78.4	78.4	78.73	76.69	796,408
December 10, 2025	74.2	77.49	77.49	77.92	74.06	1.48M
December 09, 2025	73.12	74.14	74.14	75.08	72.86	755,119
December 08, 2025	74.61	73.37	73.37	74.72	73.05	814,010
December 05, 2025	73.94	74.75	74.75	76.38	73.51	940,949
December 04, 2025	75.29	74.01	74.01	75.58	73.22	759,345
December 03, 2025	74.52	74.99	74.99	75.54	74.24	866,726
December 02, 2025	74.55	74.13	74.13	75	73.58	642,530
December 01, 2025	73.4	74.52	74.52	75.66	72.94	750,800
November 28, 2025	73.89	74.09	74.09	74.54	73.66	248,404
November 26, 2025	72.82	73.4	73.4	74.34	72.75	571,439
November 25, 2025	73	72.82	72.82	74.23	72.72	751,625
November 24, 2025	73.05	72.95	72.95	73.19	71.68	890,829

Euronet Worldwide, Inc. (EEFT) NASDAQ