Pathward Financial, Inc. (CASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

52.93

+0.79

(+1.52%)

At close: 04:00PM EDT

52.93

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	52.67	53.06	52.44	52.93	52.93	124,284
May 02, 2024	50.94	52.36	50.94	52.14	52.14	276,100
May 01, 2024	50.41	51.21	50.00	50.55	50.55	172,700
Apr 30, 2024	51.45	51.89	50.08	50.37	50.37	257,300
Apr 29, 2024	52.31	52.67	51.52	51.53	51.53	144,200
Apr 26, 2024	52.92	52.95	52.00	52.14	52.14	149,000
Apr 25, 2024	53.36	54.53	52.12	52.92	52.92	219,100
Apr 24, 2024	50.64	51.18	50.38	51.09	51.09	130,700
Apr 23, 2024	50.49	51.00	50.40	50.75	50.75	128,400
Apr 22, 2024	50.56	50.79	50.29	50.35	50.35	144,000
Apr 19, 2024	48.76	50.44	48.76	50.39	50.39	152,400
Apr 18, 2024	48.46	49.14	48.46	49.00	49.00	147,600
Apr 17, 2024	48.97	49.06	48.27	48.50	48.50	82,500
Apr 16, 2024	48.60	48.87	48.15	48.53	48.53	102,600
Apr 15, 2024	48.42	49.33	48.42	48.70	48.70	127,500
Apr 12, 2024	48.92	49.42	48.41	48.51	48.51	69,600
Apr 11, 2024	49.27	49.27	48.48	49.17	49.17	127,900
Apr 10, 2024	48.88	49.06	48.22	48.90	48.90	212,000
Apr 09, 2024	50.04	50.32	49.80	49.80	49.80	87,200
Apr 08, 2024	50.00	50.50	49.93	50.02	50.02	99,700
Apr 05, 2024	50.20	50.65	49.96	50.04	50.04	107,200
Apr 04, 2024	49.76	51.12	49.76	50.46	50.46	188,400
Apr 03, 2024	49.10	49.68	49.10	49.23	49.23	186,700
Apr 02, 2024	49.85	49.93	49.04	49.13	49.13	165,700
Apr 01, 2024	50.46	50.84	49.46	50.12	50.12	246,100
Mar 28, 2024	50.08	50.61	50.06	50.48	50.48	227,800
Mar 27, 2024	49.33	50.27	49.33	50.27	50.27	148,600
Mar 26, 2024	49.24	49.69	48.63	49.06	49.06	127,400
Mar 25, 2024	49.17	49.50	48.76	48.89	48.89	103,100
Mar 22, 2024	49.80	49.86	48.58	49.06	49.06	199,500
Mar 21, 2024	49.56	50.68	49.34	50.15	50.15	248,800
Mar 20, 2024	48.00	49.75	48.00	49.30	49.30	162,000
Mar 19, 2024	47.45	48.59	47.45	48.13	48.13	305,300
Mar 18, 2024	47.59	48.08	46.68	47.80	47.80	232,200
Mar 15, 2024	47.57	48.51	47.35	47.70	47.70	534,700
Mar 14, 2024	48.49	48.63	47.61	47.83	47.83	187,600
Mar 13, 2024	49.53	50.08	47.78	48.49	48.49	294,300
Mar 12, 2024	50.53	50.53	49.76	49.79	49.79	101,400
Mar 11, 2024	51.05	51.18	50.47	50.80	50.80	93,300
Mar 11, 2024	0.05 Dividend
Mar 08, 2024	52.00	52.13	50.82	51.16	51.11	122,800
Mar 07, 2024	51.66	51.90	51.12	51.38	51.33	192,200
Mar 06, 2024	51.63	52.11	50.92	51.19	51.14	249,500
Mar 05, 2024	49.99	51.63	49.99	51.55	51.50	213,900
Mar 04, 2024	50.02	50.57	49.42	49.97	49.92	273,300
Mar 01, 2024	50.72	50.72	49.50	50.15	50.10	163,700
Feb 29, 2024	51.36	51.85	50.61	50.84	50.79	276,200
Feb 28, 2024	51.20	51.43	50.55	50.55	50.50	78,800
Feb 27, 2024	51.49	51.67	51.30	51.54	51.49	74,500
Feb 26, 2024	50.92	51.50	50.92	51.42	51.37	108,400
Feb 23, 2024	51.29	51.59	50.87	51.10	51.05	153,300
Feb 22, 2024	51.30	51.65	50.90	51.19	51.14	99,200
Feb 21, 2024	51.31	51.60	51.00	51.13	51.08	149,600
Feb 20, 2024	51.07	52.08	51.07	51.50	51.45	133,900
Feb 16, 2024	51.34	51.93	50.68	51.57	51.52	132,800
Feb 15, 2024	51.21	52.05	50.91	51.49	51.44	160,500
Feb 14, 2024	51.05	51.96	50.50	51.15	51.10	164,800
Feb 13, 2024	51.28	51.46	50.14	51.05	51.00	194,700
Feb 12, 2024	51.31	53.23	51.31	52.64	52.59	199,000
Feb 09, 2024	50.29	51.68	49.76	51.53	51.48	169,000
Feb 08, 2024	49.70	50.48	49.52	50.25	50.20	163,100
Feb 07, 2024	49.21	49.76	48.85	49.75	49.70	170,900
Feb 06, 2024	49.20	49.73	48.85	49.32	49.27	147,700
Feb 05, 2024	49.55	49.65	48.97	49.25	49.20	188,200
Feb 02, 2024	49.57	50.23	49.50	49.93	49.88	189,100
Feb 01, 2024	52.08	52.70	49.37	50.45	50.40	221,900
Jan 31, 2024	53.71	53.78	51.75	51.78	51.73	169,800
Jan 30, 2024	53.78	54.29	53.27	53.99	53.94	230,100
Jan 29, 2024	53.37	54.00	52.30	54.00	53.95	202,000
Jan 26, 2024	53.49	53.95	52.73	53.45	53.40	258,000
Jan 25, 2024	49.75	53.40	49.74	53.02	52.97	382,600
Jan 24, 2024	52.59	53.32	51.67	51.90	51.85	284,200
Jan 23, 2024	53.23	53.35	52.19	52.43	52.38	254,700
Jan 22, 2024	51.67	52.98	51.67	52.90	52.85	287,100
Jan 19, 2024	50.93	51.44	50.42	51.37	51.32	145,700
Jan 18, 2024	50.38	50.87	50.14	50.70	50.65	104,800
Jan 17, 2024	49.80	50.57	49.80	50.35	50.30	151,600
Jan 16, 2024	50.77	51.10	50.31	50.51	50.46	156,400
Jan 12, 2024	52.19	52.61	51.05	51.26	51.21	162,500
Jan 11, 2024	50.91	51.85	50.25	51.84	51.79	224,800
Jan 10, 2024	50.28	51.02	49.91	51.01	50.96	146,600
Jan 09, 2024	50.12	50.45	49.72	50.37	50.32	121,400
Jan 08, 2024	50.53	51.03	50.01	50.70	50.65	165,100
Jan 05, 2024	50.49	51.78	47.82	50.59	50.54	217,500
Jan 04, 2024	50.74	51.46	50.67	50.79	50.74	217,700
Jan 03, 2024	52.37	52.53	50.57	50.58	50.53	192,200
Jan 02, 2024	52.61	53.27	52.28	52.54	52.49	216,600
Dec 29, 2023	54.05	54.74	52.67	52.93	52.88	212,900
Dec 28, 2023	53.84	54.23	53.84	53.93	53.88	121,300
Dec 27, 2023	53.75	54.14	52.84	53.84	53.79	102,000
Dec 26, 2023	53.43	54.23	53.14	53.87	53.82	81,900
Dec 22, 2023	53.28	53.98	53.16	53.36	53.31	93,900
Dec 21, 2023	53.41	53.44	52.70	53.10	53.05	157,100
Dec 20, 2023	53.46	54.29	52.47	52.51	52.46	264,000
Dec 19, 2023	52.87	53.79	52.67	53.45	53.40	124,400
Dec 18, 2023	52.95	53.34	52.49	52.67	52.62	154,900
Dec 15, 2023	52.97	52.97	51.53	52.49	52.44	570,000
Dec 14, 2023	53.56	54.96	52.54	52.61	52.56	276,000
Dec 13, 2023	52.40	52.88	50.67	52.54	52.49	244,300
Dec 12, 2023	52.79	52.79	52.04	52.22	52.17	130,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0001(+0.01%)

CRUDE OIL78.53+0.42(+0.54%)

Bitcoin CAD87,836.24+352.92(+0.40%)

Pathward Financial, Inc. (CASH)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0001(+0.01%)

CRUDE OIL
78.53
+0.42(+0.54%)

Bitcoin CAD
87,836.24
+352.92(+0.40%)