UK markets closed

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.53-1.47 (-1.44%)
As of 03:59PM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022100.77102.1099.17100.53100.53316,679
18 Aug 2022100.41102.78100.41102.00102.00215,700
17 Aug 2022101.01101.66100.10100.94100.94170,800
16 Aug 2022101.65102.83101.05102.48102.48148,000
15 Aug 2022101.47103.18101.13102.02102.02272,100
12 Aug 2022101.82102.70100.83102.66102.66215,500
11 Aug 2022101.67102.0199.78100.85100.85211,000
10 Aug 202299.72101.6199.72100.43100.43241,100
09 Aug 202297.2398.5096.5897.7797.77235,400
08 Aug 202298.1999.7997.3898.0798.07214,500
05 Aug 202295.6997.9695.6097.9097.90230,900
04 Aug 202298.0998.2395.9697.3397.33269,200
03 Aug 202297.1498.6196.2898.3398.33289,100
02 Aug 202295.6496.5093.4396.1096.10405,300
01 Aug 202298.9799.7995.2696.0496.04539,600
29 Jul 202295.4099.3994.6098.2798.27752,300
28 Jul 202298.3098.8994.8397.3597.35845,700
27 Jul 2022100.95104.37100.01103.54103.54697,700
26 Jul 2022100.21101.3898.5399.3999.39260,800
25 Jul 2022102.30102.64100.72101.32101.32372,000
22 Jul 2022103.58104.10101.19102.30102.30225,200
21 Jul 2022102.27103.33100.77103.30103.30285,800
20 Jul 2022101.98103.01101.04102.83102.83270,700
19 Jul 2022100.09102.74100.09102.28102.28240,400
18 Jul 202298.57100.8997.4997.9097.90256,900
15 Jul 202294.7697.7394.2697.7097.70391,000
14 Jul 202295.0095.7792.8894.2894.28326,100
13 Jul 202294.6096.6593.1496.5996.59374,200
12 Jul 202297.8899.5196.3096.7696.76589,600
11 Jul 202299.67100.4198.7799.0399.03230,800
08 Jul 2022100.93101.6398.67101.01101.01214,400
07 Jul 2022100.26101.3099.73100.78100.78214,400
06 Jul 2022100.97102.7698.3299.1599.15339,900
05 Jul 202297.19101.1694.01101.00101.00453,100
01 Jul 2022100.00101.8797.0098.8998.89507,800
30 Jun 2022101.63102.0898.84100.59100.59288,200
29 Jun 2022104.57105.20100.66102.97102.97425,100
28 Jun 2022108.61110.98105.08105.22105.22404,000
27 Jun 2022107.73110.06106.24107.94107.94416,500
24 Jun 2022103.44107.91102.80107.70107.70830,800
23 Jun 2022103.50105.24101.61102.01102.01473,000
22 Jun 2022101.87104.28101.61103.56103.56488,800
21 Jun 2022104.14105.22102.34103.71103.71448,600
17 Jun 202298.14104.2998.14102.15102.15981,700
16 Jun 2022102.97103.1096.8597.2697.26520,500
15 Jun 2022105.74107.92104.81106.00106.00411,700
14 Jun 2022103.95105.80103.38105.14105.14486,100
13 Jun 2022105.44106.71101.07103.80103.80417,400
10 Jun 2022110.86112.10109.03109.16109.16295,700
09 Jun 2022115.77116.41113.12113.15113.15324,600
08 Jun 2022117.30117.69115.83116.72116.72298,400
07 Jun 2022118.61119.91117.10118.11118.11352,600
06 Jun 2022121.93123.40119.97120.50120.50210,600
03 Jun 2022120.97121.72119.32120.46120.46184,700
02 Jun 2022118.82121.33117.81120.43120.43387,100
01 Jun 2022121.18122.50118.70118.92118.92256,100
31 May 2022120.44123.08120.26121.16121.16369,800
27 May 2022119.54122.35119.54122.18122.18196,400
26 May 2022116.82119.22116.73118.92118.92371,400
25 May 2022114.04117.45113.56116.45116.45210,600
24 May 2022115.24115.78111.00114.16114.16377,100
23 May 2022115.70116.50111.90116.39116.39421,700
20 May 2022115.72116.51111.54114.05114.05305,700
19 May 2022111.72116.00110.15114.12114.12304,700
18 May 2022114.34117.09112.18113.28113.28241,500
17 May 2022113.32116.44110.78116.40116.40348,700
16 May 2022114.62115.21110.77111.03111.03282,500
13 May 2022111.79116.21110.18115.52115.52361,600
12 May 2022107.42112.13106.66110.25110.25423,000
11 May 2022109.37112.95108.77109.14109.14300,900
10 May 2022107.39111.38106.46110.01110.01505,200
09 May 2022111.02112.62104.86106.03106.03496,900
06 May 2022118.92118.92112.84114.02114.02309,300
05 May 2022120.54123.30117.60119.78119.78314,700
04 May 2022123.49124.13119.04123.49123.49363,800
03 May 2022120.87124.80119.55124.05124.05346,100
02 May 2022121.10122.45116.56120.60120.60651,800
29 Apr 2022128.42130.53121.37121.65121.65540,800
28 Apr 2022131.17133.70129.15129.70129.70918,500
27 Apr 2022130.99137.80126.11128.74128.74709,000
26 Apr 2022134.48136.07130.95131.45131.45556,000
25 Apr 2022132.89136.58128.53136.43136.43630,300
22 Apr 2022140.63140.63134.69134.71134.71406,900
21 Apr 2022138.65141.20137.99140.18140.18814,300
20 Apr 2022136.48138.48135.12135.91135.91249,000
19 Apr 2022131.56136.16130.19135.71135.71288,400
18 Apr 2022131.55133.09130.65131.97131.97163,600
14 Apr 2022131.22134.69131.22132.92132.92231,600
13 Apr 2022126.22130.98126.22130.75130.75212,400
12 Apr 2022128.44129.58126.73127.34127.34197,300
11 Apr 2022126.53129.63126.18127.53127.53220,800
08 Apr 2022126.96129.84125.88127.42127.42210,100
07 Apr 2022127.04128.49124.60127.52127.52194,100
06 Apr 2022129.61130.18126.95127.69127.69296,000
05 Apr 2022133.52134.01130.62131.33131.33467,000
04 Apr 2022132.40133.85130.92133.15133.15227,400
01 Apr 2022131.29133.98130.55132.03132.03385,200
31 Mar 2022125.62131.99125.62130.15130.15632,000
30 Mar 2022128.26129.43124.33125.99125.99457,300
29 Mar 2022127.83129.61127.29128.27128.27646,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...