Canada markets open in 2 hours 35 minutes

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.37+1.69 (+1.65%)
At close: 04:00PM EDT
104.37 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024114.00114.00101.50104.37104.37729,300
Apr 30, 2024104.10104.35102.54102.68102.68308,700
Apr 29, 2024103.89105.33103.89104.65104.65257,300
Apr 26, 2024103.88105.17103.47103.83103.83205,600
Apr 25, 2024104.71105.87102.35103.61103.61216,200
Apr 24, 2024105.01106.40104.70105.67105.67225,200
Apr 23, 2024104.30106.41104.30105.81105.81203,800
Apr 22, 2024104.17105.31103.07103.89103.89269,500
Apr 19, 2024102.04103.19101.84103.04103.04208,600
Apr 18, 2024101.40102.61100.92101.81101.81250,900
Apr 17, 2024102.53104.27101.22101.22101.22138,600
Apr 16, 2024101.09102.61100.51101.61101.61248,500
Apr 15, 2024104.55104.95100.94101.76101.76275,100
Apr 12, 2024105.36106.20103.41104.16104.16228,000
Apr 11, 2024106.27107.07104.16106.17106.17366,100
Apr 10, 2024108.80108.80105.77106.06106.06349,300
Apr 09, 2024109.40110.57108.74110.37110.37221,000
Apr 08, 2024108.90109.03108.01108.92108.92119,100
Apr 05, 2024106.33108.32106.33108.12108.12168,000
Apr 04, 2024107.00108.38106.32106.69106.69223,000
Apr 03, 2024106.89108.14106.80106.92106.92283,800
Apr 02, 2024107.75107.75106.18107.29107.29244,200
Apr 01, 2024110.00110.00108.32108.68108.68297,400
Mar 28, 2024111.02111.82108.84109.93109.93279,300
Mar 27, 2024109.95111.19109.80111.17111.17200,500
Mar 26, 2024109.68110.14108.42109.12109.12174,500
Mar 25, 2024108.51109.00108.08108.79108.79137,200
Mar 22, 2024109.73110.83108.12108.68108.68162,100
Mar 21, 2024109.20110.71108.60110.00110.00241,500
Mar 20, 2024108.30108.66106.93108.63108.63260,000
Mar 19, 2024106.26108.39106.26107.87107.87255,500
Mar 18, 2024107.92108.56106.89106.91106.91298,100
Mar 15, 2024108.07109.56106.85107.89107.89587,300
Mar 14, 2024106.43108.99105.93108.93108.93375,000
Mar 13, 2024108.98109.74106.22106.44106.44385,000
Mar 12, 2024111.85112.25108.39109.46109.46261,800
Mar 11, 2024111.47113.79111.47111.85111.85252,400
Mar 08, 2024112.31113.13111.49111.57111.57239,000
Mar 07, 2024111.98112.60110.56112.19112.19364,000
Mar 06, 2024109.99111.37109.34111.20111.20230,400
Mar 05, 2024109.02109.88107.68108.76108.76224,800
Mar 04, 2024109.14110.32107.87109.66109.66317,400
Mar 01, 2024109.45109.54108.39108.80108.80172,500
Feb 29, 2024109.73109.79108.10109.44109.44327,600
Feb 28, 2024108.11109.65107.75109.01109.01308,700
Feb 27, 2024108.00108.70107.39108.47108.47214,800
Feb 26, 2024107.44109.12107.44107.45107.45177,000
Feb 23, 2024107.85108.66107.44108.08108.08173,800
Feb 22, 2024107.17108.29106.16107.17107.17221,600
Feb 21, 2024107.52107.84105.02106.39106.39206,000
Feb 20, 2024107.27107.84105.98107.74107.74248,200
Feb 16, 2024109.92110.68108.09108.43108.43215,900
Feb 15, 2024110.08111.20109.56110.44110.44290,900
Feb 14, 2024106.22109.75105.86109.63109.63484,100
Feb 13, 2024105.26106.84103.92104.95104.95307,600
Feb 12, 2024103.58107.58103.58107.36107.36521,100
Feb 09, 2024101.40104.02101.10103.90103.90480,600
Feb 08, 2024102.92103.77100.50101.09101.09588,500
Feb 07, 2024105.53106.45100.28103.54103.54766,700
Feb 06, 2024101.95103.62101.88102.94102.94369,600
Feb 05, 2024101.94102.98101.14102.23102.23227,500
Feb 02, 2024103.51103.51102.27103.02103.02208,600
Feb 01, 2024102.81104.37101.00104.20104.20408,500
Jan 31, 2024100.77101.7899.4399.6599.65225,000
Jan 30, 2024100.54101.3599.90100.96100.96250,500
Jan 29, 202499.55101.3599.18101.24101.24143,800
Jan 26, 202499.33100.1498.4499.4199.41323,800
Jan 25, 202499.0199.5597.7599.0899.08326,700
Jan 24, 2024100.86100.8697.4297.8797.87527,200
Jan 23, 2024102.23102.2399.83100.44100.44165,800
Jan 22, 2024100.65101.3599.50101.16101.16214,800
Jan 19, 202499.1099.7297.9599.6999.69171,800
Jan 18, 202498.7498.9897.3198.7698.76144,600
Jan 17, 202497.5798.5497.3297.9697.96160,300
Jan 16, 202498.5199.5697.9299.1099.10257,800
Jan 12, 2024100.59100.5998.9499.5099.50121,900
Jan 11, 202498.5999.2597.3999.1699.16206,800
Jan 10, 202499.2699.9298.2299.0099.00125,600
Jan 09, 202499.08100.2797.9399.2399.23177,200
Jan 08, 202498.62100.4198.62100.24100.24173,600
Jan 05, 202496.7198.6796.7198.2398.23246,800
Jan 04, 202496.7597.4396.0597.2797.27346,500
Jan 03, 202499.2699.9096.2196.7396.73382,300
Jan 02, 2024101.04101.25100.09100.59100.59296,300
Dec 29, 2023102.20102.49101.28101.49101.49176,200
Dec 28, 2023102.78103.39102.19102.53102.53148,000
Dec 27, 2023103.00103.60101.91103.09103.09168,000
Dec 26, 2023102.44102.95101.74102.84102.84229,300
Dec 22, 2023102.60103.02100.93101.97101.97319,000
Dec 21, 2023101.26102.61100.98102.25102.25333,900
Dec 20, 202399.94102.1899.94100.52100.52633,200
Dec 19, 202395.70100.4295.08100.18100.18629,100
Dec 18, 202394.9495.9194.2395.5895.58420,500
Dec 15, 202394.0095.2593.2194.9594.951,167,900
Dec 14, 202394.5095.4692.2994.2094.20511,000
Dec 13, 202391.6093.9490.9293.9393.93487,900
Dec 12, 202391.9692.0491.3991.6691.66279,100
Dec 11, 202390.4192.0890.4191.6391.63372,400
Dec 08, 202389.7390.9489.4690.8290.82483,900
Dec 07, 202389.8590.6189.3089.9389.93247,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...