Pathward Financial, Inc.CASHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $73.32 | $74.80 | $73.08 | $74.77 | 176,013 |
| 1/13/2026 | $73.93 | $74.30 | $73.26 | $73.65 | 171,405 |
| 1/12/2026 | $73.42 | $74.00 | $73.19 | $73.55 | 179,507 |
| 1/9/2026 | $74.93 | $75.48 | $74.04 | $74.19 | 182,130 |
| 1/8/2026 | $72.66 | $75.19 | $72.66 | $74.93 | 239,247 |
| 1/7/2026 | $74.53 | $74.55 | $73.03 | $73.09 | 217,017 |
| 1/6/2026 | $73.71 | $74.75 | $72.86 | $74.53 | 221,000 |
| 1/5/2026 | $71.61 | $74.79 | $71.61 | $73.91 | 213,809 |
| 1/2/2026 | $71.08 | $72.50 | $70.38 | $71.87 | 325,500 |
| 12/31/2025 | $71.69 | $72.04 | $70.61 | $71.00 | 177,806 |
| 12/30/2025 | $72.97 | $72.97 | $71.98 | $72.02 | 117,914 |
| 12/29/2025 | $73.55 | $74.00 | $72.54 | $73.03 | 99,728 |
| 12/26/2025 | $74.26 | $74.30 | $73.18 | $73.44 | 92,124 |
| 12/24/2025 | $73.79 | $74.50 | $73.45 | $74.30 | 72,600 |
| 12/23/2025 | $74.64 | $75.50 | $73.77 | $73.84 | 206,312 |
| 12/22/2025 | $75.43 | $75.70 | $74.37 | $74.73 | 161,500 |
| 12/19/2025 | $73.82 | $76.39 | $73.82 | $75.41 | 706,020 |
| 12/18/2025 | $73.72 | $74.27 | $73.38 | $74.02 | 295,000 |
| 12/17/2025 | $74.23 | $75.54 | $72.92 | $73.22 | 278,553 |
| 12/16/2025 | $73.75 | $74.38 | $72.63 | $74.23 | 372,206 |
| 12/15/2025 | $75.01 | $75.22 | $73.44 | $73.63 | 230,400 |
| 12/12/2025 | $75.05 | $75.30 | $74.07 | $74.43 | 209,200 |
| 12/11/2025 | $75.00 | $76.17 | $74.34 | $74.63 | 206,000 |
| 12/10/2025 | $73.17 | $75.71 | $72.67 | $75.25 | 257,200 |
| 12/9/2025 | $72.83 | $73.89 | $72.46 | $73.14 | 187,647 |
| 12/8/2025 | $74.32 | $75.00 | $73.00 | $73.06 | 195,833 |
| 12/5/2025 | $73.62 | $74.47 | $72.64 | $74.36 | 410,000 |
| 12/4/2025 | $74.11 | $75.05 | $73.40 | $74.06 | 246,200 |
| 12/3/2025 | $72.20 | $74.32 | $72.04 | $74.11 | 264,741 |
| 12/2/2025 | $72.79 | $73.07 | $72.20 | $72.23 | 154,900 |
| 12/1/2025 | $71.21 | $72.85 | $71.21 | $72.70 | 178,151 |
| 11/28/2025 | $71.40 | $72.69 | $71.26 | $71.90 | 125,423 |
| 11/26/2025 | $71.10 | $71.58 | $71.01 | $71.48 | 179,900 |
| 11/25/2025 | $70.00 | $71.95 | $70.00 | $71.48 | 181,739 |
| 11/24/2025 | $69.82 | $70.42 | $68.98 | $69.83 | 194,800 |
| 11/21/2025 | $67.93 | $70.46 | $67.85 | $70.20 | 249,700 |
| 11/20/2025 | $68.12 | $68.91 | $66.96 | $67.63 | 219,600 |
| 11/19/2025 | $66.78 | $67.47 | $66.50 | $67.45 | 152,502 |
| 11/18/2025 | $66.44 | $67.47 | $65.96 | $66.88 | 206,900 |
| 11/17/2025 | $68.69 | $68.87 | $66.08 | $66.47 | 188,617 |
| 11/14/2025 | $68.66 | $68.88 | $67.82 | $68.86 | 116,238 |
| 11/13/2025 | $69.31 | $69.83 | $68.47 | $68.76 | 122,746 |
| 11/12/2025 | $69.38 | $70.06 | $68.84 | $69.48 | 123,543 |
| 11/11/2025 | $69.45 | $69.72 | $68.53 | $69.02 | 117,200 |
| 11/10/2025 | $68.90 | $69.72 | $68.32 | $69.26 | 183,739 |
| 11/7/2025 | $67.73 | $68.79 | $67.17 | $68.68 | 176,701 |
| 11/6/2025 | $67.34 | $67.91 | $67.02 | $67.59 | 159,814 |
| 11/5/2025 | $67.00 | $67.84 | $67.00 | $67.54 | 268,618 |
| 11/4/2025 | $67.35 | $67.35 | $65.87 | $67.02 | 228,731 |
| 11/3/2025 | $68.14 | $68.17 | $66.55 | $67.49 | 216,241 |
| 10/31/2025 | $68.57 | $69.55 | $67.50 | $68.06 | 192,039 |
| 10/30/2025 | $68.06 | $69.34 | $68.06 | $68.57 | 180,626 |
| 10/29/2025 | $68.79 | $69.18 | $67.39 | $68.06 | 203,514 |
| 10/28/2025 | $70.12 | $70.12 | $69.11 | $69.19 | 144,800 |
| 10/27/2025 | $71.76 | $71.76 | $69.62 | $70.17 | 164,730 |
| 10/24/2025 | $71.57 | $72.27 | $71.17 | $71.51 | 170,900 |
| 10/23/2025 | $71.51 | $71.82 | $70.77 | $71.14 | 214,800 |
| 10/22/2025 | $72.38 | $72.80 | $70.50 | $71.74 | 280,100 |
| 10/21/2025 | $72.04 | $72.50 | $71.71 | $71.75 | 213,744 |
| 10/20/2025 | $71.68 | $72.27 | $71.11 | $71.98 | 205,343 |
| 10/17/2025 | $70.40 | $71.56 | $69.15 | $71.21 | 203,437 |