UK Markets close in 3 hrs 41 mins

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.70-0.67 (-0.54%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021135.85135.89133.54134.40134.408,460,000
02 Sept 2021136.23136.94134.03135.58135.5815,550,000
01 Sept 2021133.42135.63132.93135.40135.4014,600,000
31 Aug 2021133.90134.66132.62133.23133.2329,960,000
30 Aug 2021137.22137.25133.02133.59133.5927,070,000
27 Aug 2021133.98136.82133.62136.11136.1117,620,000
26 Aug 2021136.03136.06132.86133.66133.6613,470,000
25 Aug 2021137.61138.34136.51136.52136.5214,360,000
24 Aug 2021135.74138.23134.90137.58137.5816,720,000
23 Aug 2021133.15135.96132.97135.07135.0722,950,000
20 Aug 2021130.41132.42129.96132.37132.3730,310,000
19 Aug 2021129.37131.22128.18130.68130.6827,910,000
18 Aug 2021131.78133.00129.49130.72130.7231,450,000
17 Aug 2021132.69132.91129.09132.20132.2035,790,000
16 Aug 2021132.26134.66130.63134.29134.2918,770,000
13 Aug 2021134.46135.43132.08133.29133.2916,110,000
12 Aug 2021131.81134.44130.85134.20134.2028,240,000
11 Aug 2021130.35131.90127.19131.81131.8125,300,000
10 Aug 2021131.93131.93129.31130.29130.2913,870,000
09 Aug 2021132.47132.47129.42131.39131.3916,520,000
06 Aug 2021131.21133.81130.94132.90132.9018,640,000
05 Aug 2021128.40132.86128.40130.02130.0221,240,000
04 Aug 2021131.99132.96128.18128.57128.5730,880,000
03 Aug 2021135.88135.88129.85132.75132.75301,500
02 Aug 2021143.43144.96135.89136.12136.12287,800
30 Jul 2021141.47145.66141.17142.82142.82483,100
29 Jul 2021136.90144.14135.54142.55142.55504,100
28 Jul 2021135.63138.04129.83136.61136.61597,900
27 Jul 2021133.13135.59132.70134.81134.81327,000
26 Jul 2021132.70134.21132.35133.86133.86172,200
23 Jul 2021132.87134.69131.02132.18132.18182,900
22 Jul 2021134.32134.88129.85131.49131.49174,700
21 Jul 2021129.55133.75129.55133.47133.47316,300
20 Jul 2021127.11131.82126.63129.38129.38807,300
19 Jul 2021129.99129.99125.71126.59126.59751,900
16 Jul 2021134.11134.22131.39131.72131.72163,600
15 Jul 2021134.98135.12131.39132.68132.68263,400
14 Jul 2021137.27139.02134.15135.55135.55211,900
13 Jul 2021138.76139.64136.82136.93136.93296,600
12 Jul 2021138.03140.09137.06139.06139.06265,500
09 Jul 2021138.21140.69137.03138.89138.89206,500
08 Jul 2021136.10137.98134.37136.60136.60434,900
07 Jul 2021138.29139.23136.10138.41138.41229,600
06 Jul 2021139.33139.58135.94137.96137.96163,800
02 Jul 2021138.29139.94137.73139.32139.32173,900
01 Jul 2021136.06138.04135.22137.56137.56287,700
30 Jun 2021135.28137.37134.43135.35135.35336,500
29 Jun 2021136.61137.86135.26136.06136.06370,700
28 Jun 2021145.81146.36136.49136.75136.75497,700
25 Jun 2021146.22147.41144.93145.95145.951,228,400
24 Jun 2021144.62145.61142.68145.56145.56308,500
23 Jun 2021144.24144.73142.00143.42143.42263,200
22 Jun 2021142.75144.46141.73143.85143.85171,500
21 Jun 2021143.30145.66142.42143.58143.58370,800
18 Jun 2021141.67144.29141.07142.79142.79361,700
17 Jun 2021141.26145.04140.16143.35143.35394,700
16 Jun 2021144.04144.34139.78141.41141.41494,600
15 Jun 2021149.75150.01144.13145.08145.08576,100
14 Jun 2021156.53156.68149.82150.05150.05371,500
11 Jun 2021155.75156.40153.65156.01156.01180,500
10 Jun 2021156.98157.17152.25155.44155.44238,700
09 Jun 2021157.36159.32156.78156.96156.96520,700
08 Jun 2021153.64156.51152.04156.20156.20407,700
07 Jun 2021149.64153.62149.15153.30153.30324,300
04 Jun 2021148.78149.86148.16149.71149.71161,600
03 Jun 2021148.09148.96147.14148.04148.04189,300
02 Jun 2021150.70151.06149.01149.34149.34303,500
01 Jun 2021150.34150.87149.23150.65150.65208,300
28 May 2021150.79150.79148.91149.64149.64228,600
27 May 2021148.18150.51147.06149.83149.83179,100
26 May 2021147.85148.62146.15147.34147.34196,800
25 May 2021148.94148.99144.76147.91147.91229,900
24 May 2021147.87148.82144.81148.23148.23130,500
21 May 2021147.76148.17146.23146.74146.74226,200
20 May 2021142.36147.05142.07146.80146.80277,700
19 May 2021139.39141.76138.90141.38141.38297,100
18 May 2021144.16145.23141.61142.21142.21481,600
17 May 2021145.78145.78143.41144.41144.41312,400
14 May 2021141.95146.36141.29145.91145.91304,600
13 May 2021138.92141.71138.25140.57140.57382,300
12 May 2021141.34141.34136.43137.34137.34492,600
11 May 2021136.14142.37135.08141.62141.62490,500
10 May 2021142.04142.27139.03139.03139.03214,900
07 May 2021139.66142.57138.21141.75141.75225,800
06 May 2021139.32140.50135.59138.93138.93272,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...