Pathward Financial, Inc. - Common Stock (CASH)

Last Price82.24

Change-0.14 (-0.17%)

NASDAQ· Last Trade: May 30th, 3:29 AM EDT

Historical Prices For Pathward Financial, Inc. - Common Stock (CASH)

Date Range:

2026-02-28 - 2026-05-30

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	81.84	82.80	81.84	82.24	146,241	82.24
5/28/2026	82.61	82.63	81.47	82.38	127,916	82.38
5/27/2026	84.07	84.62	82.73	83.03	95,731	83.03
5/26/2026	82.82	84.15	82.82	83.89	152,410	83.89
5/22/2026	82.43	83.52	82.43	82.74	171,856	82.74
5/21/2026	81.80	82.90	80.86	82.65	154,658	82.65
5/20/2026	80.45	82.74	80.22	82.58	205,183	82.58
5/19/2026	80.77	81.27	79.82	80.45	134,648	80.45
5/18/2026	80.57	81.43	80.06	80.57	205,890	80.57
5/15/2026	80.94	81.18	79.71	79.90	183,201	79.90
5/14/2026	80.59	81.84	80.56	81.23	198,606	81.23
5/13/2026	82.53	82.68	79.55	79.93	256,218	79.93
5/12/2026	84.07	84.36	81.05	82.59	214,111	82.59
5/11/2026	86.61	86.61	83.54	83.79	221,177	83.79
5/08/2026	87.55	88.05	86.23	86.32	172,494	86.32
5/07/2026	87.61	88.73	86.92	87.55	165,766	87.55
5/06/2026	87.01	87.82	86.16	87.33	214,470	87.33
5/05/2026	85.70	87.72	84.59	85.84	176,196	85.84
5/04/2026	85.87	87.80	85.54	85.72	180,411	85.72
5/01/2026	86.84	88.06	85.65	86.50	175,018	86.50
4/30/2026	86.84	87.29	85.12	86.84	206,725	86.84
4/29/2026	88.60	88.80	86.08	86.42	194,147	86.42
4/28/2026	88.98	90.61	88.84	89.07	246,617	89.07
4/27/2026	88.03	89.84	87.72	88.40	190,178	88.40
4/24/2026	87.97	88.98	85.32	88.04	298,554	88.04
4/23/2026	95.55	96.83	84.21	87.66	561,750	87.66
4/22/2026	98.30	99.69	97.56	98.51	183,243	98.51
4/21/2026	99.71	100.72	97.50	97.79	147,920	97.79
4/20/2026	98.69	100.72	98.69	99.93	152,826	99.93
4/17/2026	98.09	101.26	97.41	99.35	203,643	99.35
4/16/2026	96.00	97.14	95.61	96.95	131,288	96.95
4/15/2026	97.04	97.14	95.84	96.43	185,789	96.43
4/14/2026	95.13	97.00	93.95	96.89	154,048	96.89
4/13/2026	94.65	95.52	93.97	95.23	135,150	95.23
4/10/2026	94.95	95.19	93.95	94.91	154,245	94.91
4/09/2026	94.36	96.13	93.91	94.95	258,276	94.95
4/08/2026	93.96	95.74	94.40	94.93	246,854	94.93
4/07/2026	92.06	92.80	91.34	92.61	199,547	92.61
4/06/2026	89.93	92.06	89.67	92.06	136,920	92.06
4/02/2026	88.67	90.19	88.20	90.00	220,627	90.00
4/01/2026	89.81	91.09	89.44	90.02	264,386	90.02
3/31/2026	89.02	89.39	87.45	89.23	230,668	89.23
3/30/2026	88.70	88.85	87.39	87.86	153,332	87.86
3/27/2026	88.30	88.66	87.44	87.97	136,543	87.97
3/26/2026	88.30	88.83	87.85	88.82	165,641	88.82
3/25/2026	91.64	92.20	87.77	88.64	229,171	88.64
3/24/2026	90.67	93.36	89.69	90.80	246,216	90.80
3/23/2026	91.35	93.11	90.27	91.26	336,215	91.26
3/20/2026	91.36	91.62	89.02	89.32	974,330	89.32
3/19/2026	89.93	92.44	89.32	91.36	207,996	91.36
3/18/2026	90.74	90.84	89.46	90.34	275,664	90.34
3/17/2026	90.80	91.41	89.73	90.85	198,365	90.85
3/16/2026	91.57	91.92	89.89	90.06	270,451	90.06
3/13/2026	90.65	91.21	89.48	91.17	186,292	91.17
3/12/2026	88.55	90.46	88.15	89.81	191,156	89.81
3/11/2026	89.49	89.87	87.38	89.06	214,351	89.01
3/10/2026	89.93	92.67	89.06	89.62	315,749	89.57
3/09/2026	88.52	90.93	86.47	90.07	283,845	90.02
3/06/2026	88.71	90.02	87.26	89.91	196,231	89.86
3/05/2026	90.54	91.95	89.18	91.03	174,496	90.98
3/04/2026	92.03	93.25	91.27	91.45	259,254	91.40
3/03/2026	89.96	91.81	89.00	91.49	158,976	91.44
3/02/2026	89.55	92.59	89.36	91.91	201,878	91.86