5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
+14.25%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+49.63%
Pathward Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.85 | $71.38 (0.75%) | $71.88 | $69.50 | 286,562 | $1.71 B |
| 03/11/2025 | $71.51 | $70.18 (-1.86%) | $72.44 | $70.01 | 163,511 | $1.70 B |
| 03/10/2025 | $71.30 | $71.15 (-0.21%) | $71.90 | $70.75 | 260,817 | $1.72 B |
| 03/07/2025 | $72.61 | $72.23 (-0.52%) | $72.84 | $70.77 | 221,000 | $1.75 B |
| 03/06/2025 | $72.10 | $72.76 (0.92%) | $73.75 | $71.45 | 239,809 | $1.76 B |
| 03/05/2025 | $74.11 | $73.05 (-1.43%) | $74.43 | $71.93 | 143,346 | $1.77 B |
| 03/04/2025 | $75.35 | $73.79 (-2.07%) | $75.85 | $72.82 | 218,100 | $1.79 B |
| 03/03/2025 | $77.43 | $76.07 (-1.76%) | $78.22 | $75.40 | 153,000 | $1.84 B |
| 02/28/2025 | $77.10 | $77.51 (0.53%) | $77.72 | $76.50 | 287,116 | $1.88 B |
| 02/27/2025 | $77.23 | $77.10 (-0.17%) | $78.15 | $76.83 | 238,200 | $1.87 B |
| 02/26/2025 | $77.44 | $77.47 (0.04%) | $78.25 | $76.70 | 129,400 | $1.88 B |
| 02/25/2025 | $77.04 | $77.42 (0.49%) | $78.22 | $76.33 | 218,405 | $1.88 B |
| 02/24/2025 | $78.00 | $76.59 (-1.81%) | $78.00 | $76.57 | 146,405 | $1.86 B |
| 02/21/2025 | $80.66 | $77.49 (-3.93%) | $80.95 | $77.35 | 199,400 | $1.88 B |
| 02/20/2025 | $80.92 | $79.85 (-1.32%) | $81.21 | $78.61 | 143,309 | $1.93 B |
| 02/19/2025 | $81.18 | $81.11 (-0.09%) | $81.78 | $80.68 | 166,400 | $1.96 B |
| 02/18/2025 | $80.65 | $81.54 (1.1%) | $81.78 | $80.27 | 183,245 | $1.98 B |
| 02/14/2025 | $80.70 | $80.25 (-0.56%) | $81.17 | $79.55 | 143,732 | $1.94 B |
| 02/13/2025 | $78.49 | $80.25 (2.24%) | $80.29 | $78.49 | 144,219 | $1.94 B |
| 02/12/2025 | $80.09 | $78.79 (-1.62%) | $80.76 | $78.65 | 174,600 | $1.91 B |
| 02/11/2025 | $78.24 | $81.15 (3.72%) | $81.64 | $78.24 | 333,638 | $1.97 B |
| 02/10/2025 | $79.70 | $78.71 (-1.24%) | $79.70 | $78.56 | 143,200 | $1.91 B |
| 02/07/2025 | $80.97 | $79.58 (-1.72%) | $81.04 | $79.14 | 172,500 | $1.93 B |
| 02/06/2025 | $81.63 | $81.54 (-0.11%) | $82.03 | $80.40 | 176,949 | $1.98 B |
| 02/05/2025 | $80.30 | $81.34 (1.3%) | $81.38 | $79.29 | 162,714 | $2.05 B |
| 02/04/2025 | $78.84 | $79.80 (1.22%) | $80.17 | $77.53 | 162,136 | $2.01 B |
| 02/03/2025 | $77.34 | $79.16 (2.35%) | $79.65 | $76.12 | 152,900 | $1.99 B |
| 01/31/2025 | $80.34 | $79.73 (-0.76%) | $81.04 | $78.98 | 194,500 | $1.97 B |
| 01/30/2025 | $79.89 | $80.44 (0.69%) | $81.29 | $79.87 | 146,400 | $1.98 B |
| 01/29/2025 | $79.72 | $79.11 (-0.77%) | $81.11 | $78.81 | 168,135 | $1.95 B |
| 01/28/2025 | $80.10 | $80.08 (-0.02%) | $80.79 | $79.27 | 205,600 | $2.00 B |
| 01/27/2025 | $79.74 | $80.10 (0.45%) | $81.65 | $78.55 | 257,511 | $1.98 B |
| 01/24/2025 | $78.57 | $79.77 (1.53%) | $80.39 | $77.81 | 170,620 | $1.99 B |
| 01/23/2025 | $77.24 | $78.90 (2.15%) | $79.27 | $77.12 | 241,200 | $1.95 B |
| 01/22/2025 | $78.43 | $77.31 (-1.43%) | $78.45 | $75.64 | 301,400 | $1.91 B |
| 01/21/2025 | $78.30 | $78.43 (0.17%) | $79.11 | $77.55 | 197,814 | $1.96 B |
| 01/17/2025 | $77.67 | $77.74 (0.09%) | $78.21 | $76.79 | 146,732 | $1.92 B |
| 01/16/2025 | $77.01 | $76.86 (-0.19%) | $77.63 | $76.39 | 140,545 | $1.90 B |
| 01/15/2025 | $77.79 | $77.27 (-0.67%) | $77.84 | $76.46 | 168,400 | $1.93 B |
| 01/14/2025 | $73.52 | $75.68 (2.94%) | $75.76 | $73.18 | 190,800 | $1.87 B |
| 01/13/2025 | $71.37 | $72.73 (1.91%) | $73.17 | $71.37 | 156,600 | $1.82 B |
| 01/10/2025 | $73.04 | $72.20 (-1.15%) | $73.53 | $71.22 | 179,300 | $1.78 B |
| 01/08/2025 | $74.11 | $74.48 (0.5%) | $75.08 | $73.80 | 182,928 | $1.86 B |
| 01/07/2025 | $74.89 | $74.45 (-0.59%) | $75.15 | $73.48 | 186,407 | $1.86 B |
| 01/06/2025 | $73.85 | $74.50 (0.88%) | $75.94 | $73.85 | 258,300 | $1.84 B |
| 01/03/2025 | $72.98 | $73.78 (1.1%) | $74.08 | $71.63 | 237,505 | $1.82 B |
| 01/02/2025 | $74.29 | $72.51 (-2.4%) | $74.72 | $72.39 | 109,644 | $1.81 B |
| 12/31/2024 | $74.73 | $73.58 (-1.54%) | $74.73 | $73.46 | 132,543 | $1.84 B |
| 12/30/2024 | $73.78 | $74.25 (0.64%) | $74.75 | $72.74 | 128,115 | $1.83 B |
| 12/27/2024 | $74.58 | $74.00 (-0.78%) | $75.31 | $73.21 | 102,031 | $1.85 B |
| 12/26/2024 | $74.15 | $75.22 (1.44%) | $75.45 | $73.99 | 98,500 | $1.88 B |
| 12/24/2024 | $73.96 | $74.84 (1.19%) | $74.84 | $73.88 | 64,400 | $1.87 B |
| 12/23/2024 | $73.88 | $74.08 (0.27%) | $74.36 | $73.00 | 156,217 | $1.85 B |
| 12/20/2024 | $73.25 | $73.62 (0.51%) | $75.87 | $73.24 | 844,400 | $1.84 B |
| 12/19/2024 | $76.27 | $74.08 (-2.87%) | $77.62 | $73.81 | 338,713 | $1.83 B |
| 12/18/2024 | $80.97 | $75.09 (-7.26%) | $81.42 | $74.95 | 317,100 | $1.88 B |
| 12/17/2024 | $81.83 | $80.30 (-1.87%) | $82.70 | $80.18 | 287,606 | $1.98 B |
| 12/16/2024 | $81.63 | $82.44 (0.99%) | $82.96 | $81.07 | 386,500 | $2.06 B |
| 12/13/2024 | $81.77 | $81.48 (-0.35%) | $83.41 | $81.27 | 163,200 | $2.01 B |
| 12/12/2024 | $82.11 | $81.72 (-0.47%) | $82.77 | $81.16 | 192,000 | $2.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
