NasdaqGS - Nasdaq Real Time Price USD

Pathward Financial, Inc. (CASH)

Compare
72.20
-2.28
(-3.06%)
At close: January 10 at 4:00:02 PM EST
72.20
0.00
(0.00%)
After hours: January 10 at 4:38:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 73.04 73.53 71.22 72.20 72.20 179,300
Jan 8, 2025 74.11 75.08 73.80 74.48 74.48 182,900
Jan 7, 2025 74.89 75.15 73.48 74.45 74.45 186,400
Jan 6, 2025 73.85 75.94 73.85 74.50 74.50 258,300
Jan 3, 2025 72.98 74.08 71.63 73.78 73.78 237,500
Jan 2, 2025 74.29 74.72 72.39 72.51 72.51 109,600
Dec 31, 2024 74.73 74.73 73.46 73.58 73.58 132,500
Dec 30, 2024 73.78 74.75 72.74 74.25 74.25 128,100
Dec 27, 2024 74.58 75.31 73.21 74.00 74.00 102,000
Dec 26, 2024 74.15 75.45 73.99 75.22 75.22 98,500
Dec 24, 2024 73.96 74.84 73.88 74.84 74.84 64,400
Dec 23, 2024 73.88 74.36 73.00 74.08 74.08 156,200
Dec 20, 2024 73.25 75.87 73.24 73.62 73.62 844,400
Dec 19, 2024 76.27 77.62 73.81 74.08 74.08 338,700
Dec 18, 2024 80.97 81.42 74.95 75.09 75.09 317,100
Dec 17, 2024 81.83 82.70 80.18 80.30 80.30 287,600
Dec 16, 2024 81.63 82.96 81.07 82.44 82.44 386,500
Dec 13, 2024 81.77 83.41 81.27 81.48 81.48 163,200
Dec 12, 2024 82.11 82.77 81.16 81.72 81.72 192,000
Dec 11, 2024 83.01 83.76 82.36 82.37 82.37 144,500
Dec 10, 2024 0.05 Dividend
Dec 10, 2024 82.66 83.20 81.71 82.36 82.36 224,000
Dec 9, 2024 84.92 85.41 82.58 82.64 82.59 169,100
Dec 6, 2024 84.04 84.85 83.22 84.60 84.55 147,300
Dec 5, 2024 84.95 85.45 83.54 83.54 83.49 111,500
Dec 4, 2024 83.56 84.96 83.34 84.86 84.81 124,900
Dec 3, 2024 83.05 84.14 82.57 82.98 82.93 187,200
Dec 2, 2024 83.66 84.17 82.50 83.44 83.39 433,600
Nov 29, 2024 85.07 85.07 83.36 83.88 83.83 87,600
Nov 27, 2024 84.16 84.91 83.25 84.46 84.41 147,000
Nov 26, 2024 83.71 84.01 82.94 83.48 83.43 119,200
Nov 25, 2024 83.87 86.00 83.87 84.29 84.24 229,400
Nov 22, 2024 81.13 82.99 80.86 82.90 82.85 177,500
Nov 21, 2024 80.57 82.35 79.72 80.78 80.73 136,400
Nov 20, 2024 78.89 79.75 77.97 79.52 79.47 152,700
Nov 19, 2024 78.38 79.71 78.00 78.97 78.92 136,200
Nov 18, 2024 79.77 80.00 79.03 79.20 79.15 255,900
Nov 15, 2024 80.19 80.69 78.56 79.63 79.58 143,100
Nov 14, 2024 82.14 82.14 79.43 80.06 80.01 179,000
Nov 13, 2024 81.70 83.83 81.49 81.55 81.50 225,400
Nov 12, 2024 81.41 82.25 81.02 81.57 81.52 249,500
Nov 11, 2024 80.51 82.26 79.55 81.54 81.49 222,700
Nov 8, 2024 78.58 80.25 77.72 79.24 79.19 216,400
Nov 7, 2024 80.16 80.80 77.82 77.99 77.94 215,300
Nov 6, 2024 77.40 80.85 77.40 80.75 80.70 577,000
Nov 5, 2024 71.01 72.15 69.05 72.11 72.07 173,900
Nov 4, 2024 70.80 71.32 69.51 70.78 70.74 162,200
Nov 1, 2024 71.60 71.70 70.35 71.28 71.24 149,500
Oct 31, 2024 71.01 71.93 70.72 70.76 70.72 167,000
Oct 30, 2024 70.21 72.40 70.19 71.14 71.10 197,200
Oct 29, 2024 69.90 70.47 69.47 70.33 70.29 151,300
Oct 28, 2024 69.31 70.75 68.61 70.39 70.35 146,500
Oct 25, 2024 70.20 70.59 68.22 68.46 68.42 228,500
Oct 24, 2024 72.61 72.61 68.64 70.15 70.11 310,800
Oct 23, 2024 72.44 73.00 71.92 72.68 72.64 199,900
Oct 22, 2024 72.59 73.15 72.59 73.09 73.05 70,700
Oct 21, 2024 74.08 74.08 72.74 72.81 72.77 145,300
Oct 18, 2024 75.20 75.20 74.05 74.08 74.04 144,200
Oct 17, 2024 74.09 75.16 73.89 75.14 75.09 179,700
Oct 16, 2024 73.98 74.92 73.49 74.32 74.28 315,400
Oct 15, 2024 73.78 75.04 73.45 73.46 73.42 245,200
Oct 14, 2024 74.37 74.49 73.44 73.74 73.70 159,200
Oct 11, 2024 71.33 74.44 71.33 73.97 73.93 236,900
Oct 10, 2024 69.91 70.85 69.54 70.80 70.76 172,000
Oct 9, 2024 68.09 70.53 68.09 70.47 70.43 270,100
Oct 8, 2024 67.29 68.70 67.16 68.14 68.10 174,000
Oct 7, 2024 66.44 67.17 66.09 67.08 67.04 111,400
Oct 4, 2024 65.77 66.77 65.77 66.73 66.69 108,900
Oct 3, 2024 64.01 64.97 62.79 64.75 64.71 96,000
Oct 2, 2024 64.74 65.72 64.00 64.22 64.18 102,700
Oct 1, 2024 65.54 65.76 64.08 64.54 64.50 147,000
Sep 30, 2024 65.06 66.61 65.06 66.01 65.97 129,500
Sep 27, 2024 65.11 65.89 64.42 65.20 65.16 119,000
Sep 26, 2024 65.41 66.03 64.45 64.57 64.53 105,400
Sep 25, 2024 65.35 65.39 64.41 64.76 64.72 93,300
Sep 24, 2024 66.76 67.00 65.39 65.56 65.52 95,500
Sep 23, 2024 67.34 67.47 66.45 66.61 66.57 185,900
Sep 20, 2024 68.84 68.84 67.00 67.34 67.30 635,100
Sep 19, 2024 69.01 69.49 68.04 69.10 69.06 153,500
Sep 18, 2024 68.16 69.55 66.95 67.78 67.74 216,000
Sep 17, 2024 68.55 69.11 67.74 67.89 67.85 221,100
Sep 16, 2024 66.65 68.61 66.18 68.10 68.06 248,400
Sep 13, 2024 66.05 67.01 65.88 66.78 66.74 162,200
Sep 12, 2024 65.43 65.60 64.56 65.21 65.17 192,800
Sep 11, 2024 65.63 65.63 63.01 65.09 65.05 125,600
Sep 10, 2024 0.05 Dividend
Sep 10, 2024 67.66 67.71 65.09 66.04 66.00 131,600
Sep 9, 2024 67.13 67.63 66.38 67.54 67.45 148,400
Sep 6, 2024 67.39 67.90 66.66 67.22 67.13 201,100
Sep 5, 2024 67.16 67.86 65.91 67.38 67.29 132,700
Sep 4, 2024 67.93 68.48 66.68 67.11 67.02 90,700
Sep 3, 2024 67.99 68.84 67.78 68.24 68.15 140,400
Aug 30, 2024 67.16 69.23 66.63 68.82 68.73 493,600
Aug 29, 2024 67.50 67.50 66.45 66.86 66.77 134,500
Aug 28, 2024 65.88 67.00 65.47 66.66 66.57 80,000
Aug 27, 2024 65.96 66.36 65.12 66.24 66.15 97,600
Aug 26, 2024 67.70 67.70 66.47 66.51 66.42 138,400
Aug 23, 2024 64.55 67.92 64.39 67.03 66.94 139,900
Aug 22, 2024 64.03 65.11 64.03 64.34 64.25 82,800
Aug 21, 2024 64.26 64.26 63.38 64.23 64.14 93,200
Aug 20, 2024 65.13 65.13 63.58 63.86 63.77 127,100
Aug 19, 2024 64.46 65.51 64.26 65.42 65.33 141,800
Aug 16, 2024 63.55 64.97 63.11 64.58 64.49 184,300
Aug 15, 2024 62.80 63.96 62.80 63.63 63.54 152,300
Aug 14, 2024 61.84 61.98 61.03 61.55 61.47 79,900
Aug 13, 2024 61.27 61.77 60.49 61.71 61.63 100,900
Aug 12, 2024 62.30 63.00 60.90 61.10 61.02 107,300
Aug 9, 2024 61.94 62.14 61.31 62.04 61.96 132,300
Aug 8, 2024 61.79 62.27 61.32 62.20 62.12 95,800
Aug 7, 2024 62.00 62.88 60.95 61.19 61.11 128,700
Aug 6, 2024 61.35 62.35 60.56 61.48 61.40 116,500
Aug 5, 2024 61.90 62.44 60.42 61.52 61.44 199,500
Aug 2, 2024 63.39 64.37 62.60 64.15 64.06 227,700
Aug 1, 2024 67.52 67.75 64.73 65.28 65.19 209,100
Jul 31, 2024 67.72 68.75 66.55 67.54 67.45 196,900
Jul 30, 2024 68.06 68.49 67.51 67.63 67.54 194,400
Jul 29, 2024 68.70 68.95 67.24 67.68 67.59 234,600
Jul 26, 2024 68.50 68.83 67.70 68.69 68.60 318,900
Jul 25, 2024 65.00 69.63 65.00 68.21 68.12 740,600
Jul 24, 2024 64.98 65.99 64.66 64.73 64.64 240,900
Jul 23, 2024 64.41 65.68 64.41 65.01 64.92 233,100
Jul 22, 2024 63.48 64.85 62.92 64.60 64.51 196,100
Jul 19, 2024 63.69 64.21 63.10 63.60 63.51 181,500
Jul 18, 2024 64.36 65.28 63.06 63.58 63.49 188,100
Jul 17, 2024 63.29 65.10 60.51 64.58 64.49 290,800
Jul 16, 2024 61.99 64.02 61.77 63.70 63.61 324,400
Jul 15, 2024 59.75 62.56 59.58 61.27 61.19 344,200
Jul 12, 2024 59.25 59.77 59.25 59.45 59.37 234,300
Jul 11, 2024 59.00 59.48 58.74 59.08 59.00 238,700
Jul 10, 2024 57.83 58.55 57.70 58.16 58.08 82,400
Jul 9, 2024 56.90 57.84 56.90 57.76 57.68 83,100
Jul 8, 2024 57.01 57.52 56.77 56.90 56.82 159,900
Jul 5, 2024 57.53 57.86 56.30 56.50 56.42 103,800
Jul 3, 2024 58.33 58.61 57.40 57.46 57.38 90,200
Jul 2, 2024 57.18 58.42 57.17 58.31 58.23 226,600
Jul 1, 2024 56.45 57.59 56.40 57.21 57.13 187,200
Jun 28, 2024 56.64 57.67 56.28 56.57 56.49 415,200
Jun 27, 2024 56.05 56.59 55.86 56.07 55.99 113,900
Jun 26, 2024 55.41 56.15 54.71 55.92 55.84 132,700
Jun 25, 2024 56.12 56.12 54.96 55.52 55.45 152,300
Jun 24, 2024 54.53 56.12 54.21 55.51 55.44 132,800
Jun 21, 2024 54.34 54.60 53.98 54.43 54.36 405,900
Jun 20, 2024 53.11 54.38 53.11 54.38 54.31 221,800
Jun 18, 2024 53.51 53.80 53.19 53.19 53.12 167,100
Jun 17, 2024 52.05 53.81 52.05 53.68 53.61 314,400
Jun 14, 2024 52.97 52.99 51.98 52.37 52.30 118,200
Jun 13, 2024 54.92 54.92 52.84 53.23 53.16 183,800
Jun 12, 2024 54.40 55.47 53.98 54.73 54.66 206,500
Jun 11, 2024 0.05 Dividend
Jun 11, 2024 53.79 53.79 53.15 53.43 53.36 164,200
Jun 10, 2024 53.93 54.33 52.55 53.84 53.72 165,400
Jun 7, 2024 54.10 54.59 54.00 54.40 54.28 93,800
Jun 6, 2024 53.50 54.45 53.50 54.30 54.18 152,900
Jun 5, 2024 53.25 53.85 53.00 53.61 53.49 216,500
Jun 4, 2024 52.87 53.43 52.64 52.91 52.79 100,900
Jun 3, 2024 53.73 53.73 52.69 53.08 52.96 168,100
May 31, 2024 53.53 53.61 52.80 53.31 53.19 208,500
May 30, 2024 52.77 53.53 52.62 53.16 53.04 80,900
May 29, 2024 52.75 52.76 51.97 52.22 52.10 93,200
May 28, 2024 55.37 55.44 53.12 53.26 53.14 170,100
May 24, 2024 55.33 55.33 54.97 55.25 55.12 137,000
May 23, 2024 55.30 55.30 54.83 55.00 54.88 182,100
May 22, 2024 55.49 55.71 54.84 55.00 54.88 156,200
May 21, 2024 55.00 55.42 54.78 55.42 55.29 109,200
May 20, 2024 54.37 55.43 54.03 55.04 54.91 175,600
May 17, 2024 54.43 54.81 54.09 54.16 54.04 169,300
May 16, 2024 54.09 54.49 53.92 54.17 54.05 98,100
May 15, 2024 54.39 54.89 53.64 54.01 53.89 149,700
May 14, 2024 54.63 54.63 53.67 54.10 53.98 91,000
May 13, 2024 54.30 54.34 53.92 53.92 53.80 80,300
May 10, 2024 54.11 54.25 53.63 53.97 53.85 115,600
May 9, 2024 53.90 54.23 53.66 53.82 53.70 126,200
May 8, 2024 53.65 54.14 53.60 53.99 53.87 137,600
May 7, 2024 53.91 54.20 53.68 53.86 53.74 184,600
May 6, 2024 52.93 54.39 52.93 53.85 53.73 156,100
May 3, 2024 52.67 53.06 52.40 52.93 52.81 124,300
May 2, 2024 50.94 52.36 50.94 52.14 52.02 276,100
May 1, 2024 50.41 51.21 50.00 50.55 50.44 172,700
Apr 30, 2024 51.45 51.89 50.08 50.37 50.26 257,300
Apr 29, 2024 52.31 52.67 51.52 51.53 51.41 144,200
Apr 26, 2024 52.92 52.95 52.00 52.14 52.02 149,000
Apr 25, 2024 53.36 54.53 52.12 52.92 52.80 219,100
Apr 24, 2024 50.64 51.18 50.38 51.09 50.97 130,700
Apr 23, 2024 50.49 51.00 50.40 50.75 50.63 128,400
Apr 22, 2024 50.56 50.79 50.29 50.35 50.24 144,000
Apr 19, 2024 48.76 50.44 48.76 50.39 50.28 152,400
Apr 18, 2024 48.46 49.14 48.46 49.00 48.89 147,600
Apr 17, 2024 48.97 49.06 48.27 48.50 48.39 82,500
Apr 16, 2024 48.60 48.87 48.15 48.53 48.42 102,600
Apr 15, 2024 48.42 49.33 48.42 48.70 48.59 127,500
Apr 12, 2024 48.92 49.42 48.41 48.51 48.40 69,600
Apr 11, 2024 49.27 49.27 48.48 49.17 49.06 127,900
Apr 10, 2024 48.88 49.06 48.22 48.90 48.79 212,000
Apr 9, 2024 50.04 50.32 49.80 49.80 49.69 87,200
Apr 8, 2024 50.00 50.50 49.93 50.02 49.91 99,700
Apr 5, 2024 50.20 50.65 49.96 50.04 49.93 107,200
Apr 4, 2024 49.76 51.12 49.76 50.46 50.35 188,400
Apr 3, 2024 49.10 49.68 49.10 49.23 49.12 186,700
Apr 2, 2024 49.85 49.93 49.04 49.13 49.02 165,700
Apr 1, 2024 50.46 50.84 49.46 50.12 50.01 246,100
Mar 28, 2024 50.08 50.61 50.06 50.48 50.37 227,800
Mar 27, 2024 49.33 50.27 49.33 50.27 50.16 148,600
Mar 26, 2024 49.24 49.69 48.63 49.06 48.95 127,400
Mar 25, 2024 49.17 49.50 48.76 48.89 48.78 103,100
Mar 22, 2024 49.80 49.86 48.58 49.06 48.95 199,500
Mar 21, 2024 49.56 50.68 49.34 50.15 50.04 248,800
Mar 20, 2024 48.00 49.75 48.00 49.30 49.19 162,000
Mar 19, 2024 47.45 48.59 47.45 48.13 48.02 305,300
Mar 18, 2024 47.59 48.08 46.68 47.80 47.69 232,200
Mar 15, 2024 47.57 48.51 47.35 47.70 47.59 534,700
Mar 14, 2024 48.49 48.63 47.61 47.83 47.72 187,600
Mar 13, 2024 49.53 50.08 47.78 48.49 48.38 294,300
Mar 12, 2024 50.53 50.53 49.76 49.79 49.68 101,400
Mar 11, 2024 0.05 Dividend
Mar 11, 2024 51.05 51.18 50.47 50.80 50.68 93,300
Mar 8, 2024 52.00 52.13 50.82 51.16 50.99 122,800
Mar 7, 2024 51.66 51.90 51.12 51.38 51.21 192,200
Mar 6, 2024 51.63 52.11 50.92 51.19 51.02 249,500
Mar 5, 2024 49.99 51.63 49.99 51.55 51.38 213,900
Mar 4, 2024 50.02 50.57 49.42 49.97 49.81 273,300
Mar 1, 2024 50.72 50.72 49.50 50.15 49.99 163,700
Feb 29, 2024 51.36 51.85 50.61 50.84 50.67 276,200
Feb 28, 2024 51.20 51.43 50.55 50.55 50.39 78,800
Feb 27, 2024 51.49 51.67 51.30 51.54 51.37 74,500
Feb 26, 2024 50.92 51.50 50.92 51.42 51.25 108,400
Feb 23, 2024 51.29 51.59 50.87 51.10 50.93 153,300
Feb 22, 2024 51.30 51.65 50.90 51.19 51.02 99,200
Feb 21, 2024 51.31 51.60 51.00 51.13 50.96 149,600
Feb 20, 2024 51.07 52.08 51.07 51.50 51.33 133,900
Feb 16, 2024 51.34 51.93 50.68 51.57 51.40 132,800
Feb 15, 2024 51.21 52.05 50.91 51.49 51.32 160,500
Feb 14, 2024 51.05 51.96 50.50 51.15 50.98 164,800
Feb 13, 2024 51.28 51.46 50.14 51.05 50.88 194,700
Feb 12, 2024 51.31 53.23 51.31 52.64 52.47 199,000
Feb 9, 2024 50.29 51.68 49.76 51.53 51.36 169,000
Feb 8, 2024 49.70 50.48 49.52 50.25 50.09 163,100
Feb 7, 2024 49.21 49.76 48.85 49.75 49.59 170,900
Feb 6, 2024 49.20 49.73 48.85 49.32 49.16 147,700
Feb 5, 2024 49.55 49.65 48.97 49.25 49.09 188,200
Feb 2, 2024 49.57 50.23 49.50 49.93 49.77 189,100
Feb 1, 2024 52.08 52.70 49.37 50.45 50.29 221,900
Jan 31, 2024 53.71 53.78 51.75 51.78 51.61 169,800
Jan 30, 2024 53.78 54.29 53.27 53.99 53.81 230,100
Jan 29, 2024 53.37 54.00 52.30 54.00 53.82 202,000
Jan 26, 2024 53.49 53.95 52.73 53.45 53.28 258,000
Jan 25, 2024 49.75 53.40 49.74 53.02 52.85 382,600
Jan 24, 2024 52.59 53.32 51.67 51.90 51.73 284,200
Jan 23, 2024 53.23 53.35 52.19 52.43 52.26 254,700
Jan 22, 2024 51.67 52.98 51.67 52.90 52.73 287,100
Jan 19, 2024 50.93 51.44 50.42 51.37 51.20 145,700
Jan 18, 2024 50.38 50.87 50.14 50.70 50.54 104,800
Jan 17, 2024 49.80 50.57 49.80 50.35 50.19 151,600
Jan 16, 2024 50.77 51.10 50.31 50.51 50.35 156,400
Jan 12, 2024 52.19 52.61 51.05 51.26 51.09 162,500
Jan 11, 2024 50.91 51.85 50.25 51.84 51.67 224,800

Related Tickers

TBBK The Bancorp, Inc.
50.30
-3.10%
 
LKFN Lakeland Financial Corporation
66.04
-3.00%
 
AX Axos Financial, Inc.
66.70
-3.19%
 
ESQ Esquire Financial Holdings, Inc.
78.20
-3.46%
 
OFG OFG Bancorp
40.44
-3.83%
 
CHCO City Holding Company
114.58
-2.03%
 
VBNK.TO VersaBank
19.30
-2.11%
 
PEBO Peoples Bancorp Inc.
30.14
-3.30%
 
HDB HDFC Bank Limited
58.63
-2.90%
 
THVB Thomasville Bancshares, Inc.
70.00
-0.71%