UK Markets closed

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.89-1.70 (-1.69%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
28 Mar 2022126.34127.47123.98125.66125.66344,400
25 Mar 2022127.18127.54124.83126.17126.17251,300
24 Mar 2022129.37130.67125.90126.52126.52337,600
23 Mar 2022127.98129.07126.68127.75127.75277,300
22 Mar 2022128.80131.25128.45129.75129.75389,100
21 Mar 2022128.04129.32125.00128.08128.08463,300
18 Mar 2022124.57128.90123.01128.61128.61511,700
17 Mar 2022126.56128.21123.18126.02126.02328,500
16 Mar 2022122.12131.00122.12128.51128.51829,500
15 Mar 2022117.69120.23115.78120.00120.00498,600
14 Mar 2022113.37118.05111.58116.36116.36704,900
11 Mar 2022115.93117.32112.92113.37113.37300,200
10 Mar 2022110.18115.26108.79114.61114.61727,600
09 Mar 2022108.81112.15107.86111.90111.90552,100
08 Mar 202298.99107.8797.45105.67105.671,048,100
07 Mar 2022102.79104.2396.3098.6798.671,113,600
04 Mar 2022110.89115.46102.36103.48103.48997,100
03 Mar 2022118.06118.06112.35112.75112.75654,200
02 Mar 2022113.68119.01113.65118.06118.06834,100
01 Mar 2022127.26128.83113.03114.19114.191,332,200
28 Feb 2022131.22133.52126.63128.23128.231,120,100
25 Feb 2022132.40134.16129.72133.44133.44487,600
24 Feb 2022128.43132.18126.56132.11132.11466,900
23 Feb 2022135.18135.34130.78130.97130.97380,400
22 Feb 2022133.72136.49133.66134.51134.51307,200
18 Feb 2022135.85136.81132.83134.42134.42578,600
17 Feb 2022140.24141.04135.87136.52136.52437,200
16 Feb 2022140.06141.71138.30140.92140.92566,600
15 Feb 2022139.90141.72139.74141.00141.00291,600
14 Feb 2022138.84140.00136.57138.25138.25688,700
11 Feb 2022147.31149.92139.70139.90139.90948,000
10 Feb 2022139.94147.46139.71146.04146.04779,200
09 Feb 2022139.67144.19139.14143.83143.83834,100
08 Feb 2022136.70139.56135.99138.56138.56524,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...