Euronet Worldwide, Inc.EEFTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $72.61 | $73.45 | $71.61 | $72.46 | 379,107 |
| 1/29/2026 | $72.86 | $73.14 | $72.01 | $72.90 | 447,300 |
| 1/28/2026 | $72.98 | $73.47 | $72.24 | $72.32 | 359,100 |
| 1/27/2026 | $73.71 | $73.71 | $72.62 | $72.87 | 292,700 |
| 1/26/2026 | $74.20 | $74.90 | $73.14 | $74.03 | 419,200 |
| 1/23/2026 | $74.01 | $74.67 | $73.46 | $74.18 | 464,600 |
| 1/22/2026 | $73.99 | $74.89 | $73.90 | $74.42 | 546,201 |
| 1/21/2026 | $72.56 | $74.42 | $72.50 | $73.43 | 373,308 |
| 1/20/2026 | $73.03 | $74.19 | $71.90 | $71.97 | 505,600 |
| 1/16/2026 | $74.11 | $75.39 | $74.11 | $74.57 | 446,034 |
| 1/15/2026 | $74.58 | $75.23 | $73.70 | $74.69 | 576,400 |
| 1/14/2026 | $71.90 | $75.17 | $71.90 | $74.77 | 605,309 |
| 1/13/2026 | $73.95 | $74.05 | $71.83 | $71.94 | 871,308 |
| 1/12/2026 | $75.18 | $75.18 | $73.14 | $74.03 | 615,900 |
| 1/9/2026 | $74.52 | $75.62 | $73.79 | $75.31 | 435,400 |
| 1/8/2026 | $72.99 | $75.22 | $72.38 | $74.43 | 833,749 |
| 1/7/2026 | $76.60 | $77.18 | $74.02 | $74.07 | 619,937 |
| 1/6/2026 | $75.20 | $76.76 | $75.00 | $76.62 | 441,230 |
| 1/5/2026 | $73.18 | $76.25 | $73.18 | $75.20 | 835,900 |
| 1/2/2026 | $76.31 | $76.36 | $73.64 | $74.10 | 1.04M |
| 12/31/2025 | $75.80 | $76.74 | $75.58 | $76.11 | 573,200 |
| 12/30/2025 | $76.02 | $76.52 | $75.54 | $75.95 | 462,000 |
| 12/29/2025 | $76.26 | $76.84 | $75.40 | $75.81 | 635,607 |
| 12/26/2025 | $77.30 | $77.62 | $76.38 | $76.56 | 503,700 |
| 12/24/2025 | $78.08 | $78.48 | $77.08 | $77.27 | 262,300 |
| 12/23/2025 | $78.08 | $78.70 | $77.62 | $78.35 | 801,013 |
| 12/22/2025 | $77.00 | $79.28 | $76.78 | $78.36 | 558,505 |
| 12/19/2025 | $76.92 | $77.61 | $76.55 | $77.02 | 1.27M |
| 12/18/2025 | $76.90 | $78.48 | $76.44 | $76.92 | 831,616 |
| 12/17/2025 | $76.50 | $77.79 | $76.43 | $76.90 | 1.50M |
| 12/16/2025 | $77.10 | $77.55 | $76.18 | $76.50 | 770,700 |
| 12/15/2025 | $78.81 | $78.82 | $76.36 | $76.80 | 1.15M |
| 12/12/2025 | $78.77 | $79.37 | $77.89 | $78.51 | 880,841 |
| 12/11/2025 | $77.49 | $78.73 | $76.69 | $78.40 | 796,408 |
| 12/10/2025 | $74.20 | $77.92 | $74.06 | $77.49 | 1.48M |
| 12/9/2025 | $73.12 | $75.08 | $72.86 | $74.14 | 755,119 |
| 12/8/2025 | $74.61 | $74.72 | $73.05 | $73.37 | 814,010 |
| 12/5/2025 | $73.94 | $76.38 | $73.51 | $74.75 | 940,949 |
| 12/4/2025 | $75.29 | $75.58 | $73.22 | $74.01 | 759,345 |
| 12/3/2025 | $74.52 | $75.54 | $74.23 | $74.99 | 878,300 |
| 12/2/2025 | $74.55 | $75.00 | $73.58 | $74.13 | 642,530 |
| 12/1/2025 | $73.40 | $75.66 | $72.94 | $74.52 | 750,800 |
| 11/28/2025 | $73.94 | $74.51 | $73.61 | $74.09 | 254,332 |
| 11/26/2025 | $72.82 | $74.34 | $72.75 | $73.40 | 571,439 |
| 11/25/2025 | $73.00 | $74.23 | $72.71 | $72.82 | 751,625 |
| 11/24/2025 | $73.05 | $73.19 | $71.68 | $72.95 | 890,829 |
| 11/21/2025 | $71.40 | $74.02 | $71.12 | $73.32 | 822,000 |
| 11/20/2025 | $70.07 | $71.37 | $69.50 | $70.93 | 864,900 |
| 11/19/2025 | $69.80 | $70.24 | $68.56 | $69.64 | 881,100 |
| 11/18/2025 | $70.40 | $70.90 | $69.15 | $69.79 | 1.54M |
| 11/17/2025 | $70.51 | $71.76 | $69.84 | $70.72 | 1.23M |
| 11/14/2025 | $69.75 | $70.85 | $68.81 | $70.64 | 1.14M |
| 11/13/2025 | $70.85 | $71.51 | $69.63 | $70.22 | 891,200 |
| 11/12/2025 | $72.00 | $73.26 | $71.03 | $71.10 | 984,800 |
| 11/11/2025 | $71.96 | $72.76 | $71.54 | $71.81 | 674,700 |
| 11/10/2025 | $72.39 | $72.54 | $71.14 | $71.64 | 651,938 |
| 11/7/2025 | $72.27 | $72.83 | $71.35 | $72.28 | 752,034 |
| 11/6/2025 | $73.16 | $74.32 | $72.11 | $72.17 | 999,700 |
| 11/5/2025 | $73.94 | $74.22 | $72.38 | $73.21 | 1.11M |
| 11/4/2025 | $74.00 | $75.11 | $73.16 | $73.29 | 1.18M |