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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	88.06	89.45	89.45	89.89	87.81	620,900
September 25, 2025	87.53	87.91	87.91	88.24	87.07	740,500
September 24, 2025	87.3	87.91	87.91	88.45	87.07	522,100
September 23, 2025	89.46	87.37	87.37	90	87.07	900,542
September 22, 2025	88.79	89.19	89.19	89.34	88.04	1.1M
September 19, 2025	89.28	89.21	89.21	90.01	88.23	1.87M
September 18, 2025	89.24	89.22	89.22	90	88.75	1.05M
September 17, 2025	89.8	88.82	88.82	90.93	88.24	1.1M
September 16, 2025	89.42	89.3	89.3	89.92	88.82	992,500
September 15, 2025	91.32	89.48	89.48	91.58	89.13	970,722
September 12, 2025	90.96	90.83	90.83	91.42	90.18	468,401
September 11, 2025	90.13	91.34	91.34	91.51	89.79	490,800
September 10, 2025	90.78	89.91	89.91	91.36	89.14	1.28M
September 09, 2025	90.05	91.34	91.34	91.44	89.87	480,400
September 08, 2025	91.26	90.5	90.5	91.26	89.24	763,900
September 05, 2025	91.14	91.16	91.16	92.45	90.44	701,400
September 04, 2025	90.63	90.87	90.87	91.18	89.46	819,100
September 03, 2025	91	90.64	90.64	91.29	90.03	761,220
September 02, 2025	92.29	91.23	91.23	92.56	90.45	955,117
August 29, 2025	94	93.19	93.19	94.21	92.96	634,200
August 28, 2025	94.33	94.01	94.01	94.91	92.57	1.1M
August 27, 2025	94.26	93.91	93.91	95.78	93.83	947,548
August 26, 2025	95.97	94.74	94.74	96.93	94.59	503,300
August 25, 2025	98.3	95.95	95.95	98.48	95.14	580,988
August 22, 2025	94.36	98.32	98.32	98.52	93.55	849,730
August 21, 2025	94.5	94	94	94.9	93.23	616,511
August 20, 2025	95.27	95.09	95.09	96.11	94.58	911,700
August 19, 2025	96.32	95.15	95.15	97.39	94.72	639,300
August 18, 2025	95.96	95.82	95.82	96.5	95	841,623
August 15, 2025	97.05	95.96	95.96	98.29	95.82	1.01M
August 14, 2025	97.25	96.58	96.58	97.78	94.8	4.41M
August 13, 2025	90.06	97.72	97.72	98.27	90	965,600
August 12, 2025	93.28	94.96	94.96	95.27	92.85	524,700
August 11, 2025	91.63	92.67	92.67	93.17	91.63	384,900
August 08, 2025	91.77	91.63	91.63	92.1	91.14	365,300
August 07, 2025	93.04	91.25	91.25	93.31	90.87	461,620
August 06, 2025	92.95	92.41	92.41	93.77	92.18	404,962
August 05, 2025	94.4	92.09	92.09	94.4	91.96	603,463
August 04, 2025	94.5	94.39	94.39	95.39	93.45	455,500
August 01, 2025	96	93.9	93.9	97.02	93.48	602,600
July 31, 2025	101	97.18	97.18	105.86	96.98	1.21M
July 30, 2025	101.5	99.01	99.01	101.98	98.41	655,253
July 29, 2025	104.46	101.19	101.19	104.46	100.51	537,200
July 28, 2025	104.06	104.65	104.65	105.05	103.59	429,140
July 25, 2025	104.46	103.78	103.78	105.37	102.47	246,146
July 24, 2025	106.17	103.75	103.75	107.02	103.62	382,300
July 23, 2025	104.47	106.22	106.22	106.34	103.25	332,369
July 22, 2025	101.66	103.87	103.87	104.02	101.04	303,900
July 21, 2025	100.25	101.02	101.02	103.18	100.17	555,812
July 18, 2025	101.71	99.5	99.5	101.8	99.16	236,907
July 17, 2025	99.49	101.06	101.06	101.66	99.11	340,410
July 16, 2025	100.55	100.02	100.02	101.54	98.88	283,300
July 15, 2025	102.7	99.85	99.85	102.7	99.83	319,200
July 14, 2025	102.71	102.73	102.73	103.79	101.94	318,949
July 11, 2025	106.67	102.71	102.71	106.96	102.64	359,422
July 10, 2025	106.86	107.37	107.37	107.91	106.22	242,645
July 09, 2025	106.5	107.08	107.08	107.65	104.07	360,300
July 08, 2025	106.16	106.8	106.8	107.85	106	331,900
July 07, 2025	106.04	106	106	107.26	104.65	251,100
July 03, 2025	106	106.55	106.55	107.16	105	265,013

Euronet Worldwide, Inc. (EEFT) NASDAQ