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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	71.4	73.32	73.32	74.02	71.12	821,981
November 20, 2025	70.07	70.93	70.93	71.37	69.5	864,900
November 19, 2025	69.8	69.64	69.64	70.24	68.56	881,100
November 18, 2025	70.4	69.79	69.79	70.9	69.15	1.54M
November 17, 2025	70.51	70.72	70.72	71.76	69.84	1.23M
November 14, 2025	69.75	70.64	70.64	70.85	68.81	1.14M
November 13, 2025	70.85	70.22	70.22	71.51	69.63	891,200
November 12, 2025	72	71.1	71.1	73.26	71.03	984,800
November 11, 2025	71.96	71.81	71.81	72.76	71.54	674,700
November 10, 2025	72.39	71.64	71.64	72.54	71.14	651,938
November 07, 2025	72.27	72.28	72.28	72.83	71.35	752,034
November 06, 2025	73.16	72.17	72.17	74.32	72.11	999,700
November 05, 2025	73.94	73.21	73.21	74.22	72.38	1.11M
November 04, 2025	74	73.29	73.29	75.11	73.16	1.18M
November 03, 2025	75.41	74.22	74.22	75.7	74.05	1.49M
October 31, 2025	76.07	75.86	75.86	76.07	74.68	1.16M
October 30, 2025	77.07	75.5	75.5	78.1	75.44	885,375
October 29, 2025	79	77.57	77.57	79.65	77.28	1.14M
October 28, 2025	80.61	79.38	79.38	81	78.92	943,100
October 27, 2025	83.18	80.56	80.56	84.6	80.42	1.77M
October 24, 2025	84.57	82.27	82.27	85.5	82.17	1.39M
October 23, 2025	87	83.44	83.44	87.25	82.92	1.84M
October 22, 2025	89.08	88.64	88.64	89.44	88.15	939,056
October 21, 2025	87.07	89.12	89.12	89.21	87.07	439,945
October 20, 2025	87.65	87.34	87.34	88.63	87.03	479,700
October 17, 2025	86.26	87.33	87.33	87.81	86.19	430,136
October 16, 2025	85.65	86.13	86.13	87.27	85.33	739,502
October 15, 2025	88.13	85.58	85.58	88.44	85.56	531,852
October 14, 2025	82.21	87.71	87.71	87.95	82.18	1.07M
October 13, 2025	84	83.03	83.03	84.17	82.5	872,914
October 10, 2025	86.53	83.11	83.11	86.57	82.72	965,106
October 09, 2025	86.88	86.15	86.15	87.79	86	707,231
October 08, 2025	87.44	86.53	86.53	87.83	86.43	410,800
October 07, 2025	88.27	86.92	86.92	88.95	86.64	471,027
October 06, 2025	88	87.94	87.94	89.77	87.27	550,300
October 03, 2025	88.07	88.03	88.03	88.92	87.8	496,600
October 02, 2025	88.22	88.06	88.06	89.14	87.17	634,311
October 01, 2025	87.73	88.22	88.22	88.96	87.4	592,008
September 30, 2025	88.89	87.81	87.81	88.95	86.35	669,339
September 29, 2025	90.34	88.96	88.96	90.56	88.8	590,755
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

Euronet Worldwide, Inc. (EEFT) NASDAQ