Advertisement
U.S. markets open in 25 minutes

Pathward Financial, Inc. (CASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.27+1.21 (+2.47%)
At close: 04:00PM EDT
48.95 -1.32 (-2.63%)
After hours: 07:09PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202449.3350.2749.3350.2750.27148,600
Mar 26, 202449.2449.6948.6349.0649.06127,400
Mar 25, 202449.1749.5048.7648.8948.89103,100
Mar 22, 202449.8049.8648.5849.0649.06199,500
Mar 21, 202449.5650.6849.3450.1550.15248,800
Mar 20, 202448.0049.7548.0049.3049.30162,000
Mar 19, 202447.4548.5947.4548.1348.13305,300
Mar 18, 202447.5948.0846.6847.8047.80232,200
Mar 15, 202447.5748.5147.3547.7047.70534,700
Mar 14, 202448.4948.6347.6147.8347.83187,600
Mar 13, 202449.5350.0847.7848.4948.49294,300
Mar 12, 202450.5350.5349.7649.7949.79101,400
Mar 11, 202451.0551.1850.4750.8050.8093,300
Mar 11, 20240.05 Dividend
Mar 08, 202452.0052.1350.8251.1651.11122,800
Mar 07, 202451.6651.9051.1251.3851.33192,200
Mar 06, 202451.6352.1150.9251.1951.14249,500
Mar 05, 202449.9951.6349.9951.5551.50213,900
Mar 04, 202450.0250.5749.4249.9749.92273,300
Mar 01, 202450.7250.7249.5050.1550.10163,700
Feb 29, 202451.3651.8550.6150.8450.79276,200
Feb 28, 202451.2051.4350.5550.5550.5078,800
Feb 27, 202451.4951.6751.3051.5451.4974,500
Feb 26, 202450.9251.5050.9251.4251.37108,400
Feb 23, 202451.2951.5950.8751.1051.05153,300
Feb 22, 202451.3051.6550.9051.1951.1499,200
Feb 21, 202451.3151.6051.0051.1351.08149,600
Feb 20, 202451.0752.0851.0751.5051.45133,900
Feb 16, 202451.3451.9350.6851.5751.52132,800
Feb 15, 202451.2152.0550.9151.4951.44160,500
Feb 14, 202451.0551.9650.5051.1551.10164,800
Feb 13, 202451.2851.4650.1451.0551.00194,700
Feb 12, 202451.3153.2351.3152.6452.59199,000
Feb 09, 202450.2951.6849.7651.5351.48169,000
Feb 08, 202449.7050.4849.5250.2550.20163,100
Feb 07, 202449.2149.7648.8549.7549.70170,900
Feb 06, 202449.2049.7348.8549.3249.27147,700
Feb 05, 202449.5549.6548.9749.2549.20188,200
Feb 02, 202449.5750.2349.5049.9349.88189,100
Feb 01, 202452.0852.7049.3750.4550.40221,900
Jan 31, 202453.7153.7851.7551.7851.73169,800
Jan 30, 202453.7854.2953.2753.9953.94230,100
Jan 29, 202453.3754.0052.3054.0053.95202,000
Jan 26, 202453.4953.9552.7353.4553.40258,000
Jan 25, 202449.7553.4049.7453.0252.97382,600
Jan 24, 202452.5953.3251.6751.9051.85284,200
Jan 23, 202453.2353.3552.1952.4352.38254,700
Jan 22, 202451.6752.9851.6752.9052.85287,100
Jan 19, 202450.9351.4450.4251.3751.32145,700
Jan 18, 202450.3850.8750.1450.7050.65104,800
Jan 17, 202449.8050.5749.8050.3550.30151,600
Jan 16, 202450.7751.1050.3150.5150.46156,400
Jan 12, 202452.1952.6151.0551.2651.21162,500
Jan 11, 202450.9151.8550.2551.8451.79224,800
Jan 10, 202450.2851.0249.9151.0150.96146,600
Jan 09, 202450.1250.4549.7250.3750.32121,400
Jan 08, 202450.5351.0350.0150.7050.65165,100
Jan 05, 202450.4951.7847.8250.5950.54217,500
Jan 04, 202450.7451.4650.6750.7950.74217,700
Jan 03, 202452.3752.5350.5750.5850.53192,200
Jan 02, 202452.6153.2752.2852.5452.49216,600
Dec 29, 202354.0554.7452.6752.9352.88212,900
Dec 28, 202353.8454.2353.8453.9353.88121,300
Dec 27, 202353.7554.1452.8453.8453.79102,000
Dec 26, 202353.4354.2353.1453.8753.8281,900
Dec 22, 202353.2853.9853.1653.3653.3193,900
Dec 21, 202353.4153.4452.7053.1053.05157,100
Dec 20, 202353.4654.2952.4752.5152.46264,000
Dec 19, 202352.8753.7952.6753.4553.40124,400
Dec 18, 202352.9553.3452.4952.6752.62154,900
Dec 15, 202352.9752.9751.5352.4952.44570,000
Dec 14, 202353.5654.9652.5452.6152.56276,000
Dec 13, 202352.4052.8850.6752.5452.49244,300
Dec 12, 202352.7952.7952.0452.2252.17130,400
Dec 11, 202352.5952.7352.1552.6952.64104,600
Dec 11, 20230.05 Dividend
Dec 08, 202352.6153.1352.1852.4152.31126,100
Dec 07, 202352.1752.4950.9552.4852.38189,400
Dec 06, 202351.6753.0351.6751.8651.76281,000
Dec 05, 202351.7651.7650.5751.4251.32101,900
Dec 04, 202350.3651.8150.3351.7351.63209,700
Dec 01, 202349.5951.4149.0751.1651.06262,900
Nov 30, 202349.5750.3649.1149.5949.49227,500
Nov 29, 202349.7750.5049.3849.4049.30189,200
Nov 28, 202349.5049.6848.5149.6749.57150,400
Nov 27, 202349.7149.7549.0349.5049.40146,500
Nov 24, 202349.4149.7949.2549.7149.6151,300
Nov 22, 202350.0750.2049.2949.6449.54142,400
Nov 21, 202350.2050.4949.6349.6949.59142,400
Nov 20, 202350.2750.3549.1650.0849.98219,600
Nov 17, 202350.3450.6849.8350.0449.94168,000
Nov 16, 202350.2750.2749.1349.9149.81132,700
Nov 15, 202349.4250.3849.3750.1350.03298,500
Nov 14, 202349.1650.3448.9849.6249.52385,100
Nov 13, 202347.1947.8947.1947.6047.51117,700
Nov 10, 202347.7048.3046.9447.5547.46140,900
Nov 09, 202347.3147.6446.7847.5747.48122,800
Nov 08, 202348.0349.1346.6447.2447.1580,600
Nov 07, 202348.6448.7747.7547.8547.76144,000
Nov 06, 202348.8248.8248.0648.6148.52150,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...