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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	104.06	105.3	105.3	105.36	103.4	247,644
July 01, 2025	100.89	103.99	103.99	104.69	100.16	652,400
June 30, 2025	102	101.38	101.38	102.17	100.78	392,800
June 27, 2025	102.81	101.84	101.84	103.98	101.17	390,628
June 26, 2025	101.19	102.28	102.28	102.47	100.66	380,800
June 25, 2025	102.15	101.08	101.08	102.77	100.19	334,200
June 24, 2025	101.64	101.98	101.98	102.25	100.61	334,800
June 23, 2025	100.27	100.35	100.35	100.62	97.66	428,225
June 20, 2025	100.31	99.98	99.98	100.54	98.14	915,016
June 18, 2025	102.72	100.06	100.06	103.51	99.91	661,308
June 17, 2025	106.73	102.67	102.67	107	102.26	524,000
June 16, 2025	108.34	107.71	107.71	109.53	107.57	477,900
June 13, 2025	110.37	107.73	107.73	110.86	107.33	417,500
June 12, 2025	112.22	112.12	112.12	112.94	110.89	316,300
June 11, 2025	113.2	112.74	112.74	114.25	112.05	551,812
June 10, 2025	111.2	112.7	112.7	112.87	111.2	355,800
June 09, 2025	112.25	111.08	111.08	112.68	110.67	457,044
June 06, 2025	110.63	111.87	111.87	112.02	110.63	382,009
June 05, 2025	109.83	109.73	109.73	110.56	109.07	366,045
June 04, 2025	108.03	109.43	109.43	109.84	108.03	483,500
June 03, 2025	107.93	107.93	107.93	108.7	106.77	621,433
June 02, 2025	107.74	108.2	108.2	108.29	106.61	487,100
May 30, 2025	107.56	108.28	108.28	108.37	106.83	561,910
May 29, 2025	108	108.24	108.24	108.47	107.18	411,845
May 28, 2025	108.87	107.34	107.34	109.65	107.09	546,700
May 27, 2025	106.47	108.79	108.79	108.84	105.77	356,345
May 23, 2025	104.53	105.13	105.15	105.6	104.22	305,334
May 22, 2025	106.03	106.16	106.16	107.1	105.69	315,500
May 21, 2025	109.86	106.45	106.45	110.54	106.35	463,969

Euronet Worldwide, Inc. (EEFT) NASDAQ