NasdaqGS - Nasdaq Real Time Price USD

Euronet Worldwide, Inc. (EEFT)

104.82 +1.21 (+1.17%)
As of 10:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 103.88 105.04 103.88 104.82 104.82 7,709
Apr 25, 2024 104.71 105.87 102.35 103.61 103.61 216,200
Apr 24, 2024 105.01 106.40 104.70 105.67 105.67 225,200
Apr 23, 2024 104.30 106.41 104.30 105.81 105.81 203,800
Apr 22, 2024 104.17 105.31 103.07 103.89 103.89 269,500
Apr 19, 2024 102.04 103.19 101.84 103.04 103.04 208,600
Apr 18, 2024 101.40 102.61 100.92 101.81 101.81 250,900
Apr 17, 2024 102.53 104.27 101.22 101.22 101.22 138,600
Apr 16, 2024 101.09 102.61 100.51 101.61 101.61 248,500
Apr 15, 2024 104.55 104.95 100.94 101.76 101.76 275,100
Apr 12, 2024 105.36 106.20 103.41 104.16 104.16 228,000
Apr 11, 2024 106.27 107.07 104.16 106.17 106.17 366,100
Apr 10, 2024 108.80 108.80 105.77 106.06 106.06 349,300
Apr 9, 2024 109.40 110.57 108.74 110.37 110.37 221,000
Apr 8, 2024 108.90 109.03 108.01 108.92 108.92 119,100
Apr 5, 2024 106.33 108.32 106.33 108.12 108.12 168,000
Apr 4, 2024 107.00 108.38 106.32 106.69 106.69 223,000
Apr 3, 2024 106.89 108.14 106.80 106.92 106.92 283,800
Apr 2, 2024 107.75 107.75 106.18 107.29 107.29 244,200
Apr 1, 2024 110.00 110.00 108.32 108.68 108.68 297,400
Mar 28, 2024 111.02 111.82 108.84 109.93 109.93 279,300
Mar 27, 2024 109.95 111.19 109.80 111.17 111.17 200,500
Mar 26, 2024 109.68 110.14 108.42 109.12 109.12 174,500
Mar 25, 2024 108.51 109.00 108.08 108.79 108.79 137,200
Mar 22, 2024 109.73 110.83 108.12 108.68 108.68 162,100
Mar 21, 2024 109.20 110.71 108.60 110.00 110.00 241,500
Mar 20, 2024 108.30 108.66 106.93 108.63 108.63 260,000
Mar 19, 2024 106.26 108.39 106.26 107.87 107.87 255,500
Mar 18, 2024 107.92 108.56 106.89 106.91 106.91 298,100
Mar 15, 2024 108.07 109.56 106.85 107.89 107.89 587,300
Mar 14, 2024 106.43 108.99 105.93 108.93 108.93 375,000
Mar 13, 2024 108.98 109.74 106.22 106.44 106.44 385,000
Mar 12, 2024 111.85 112.25 108.39 109.46 109.46 261,800
Mar 11, 2024 111.47 113.79 111.47 111.85 111.85 252,400
Mar 8, 2024 112.31 113.13 111.49 111.57 111.57 239,000
Mar 7, 2024 111.98 112.60 110.56 112.19 112.19 364,000
Mar 6, 2024 109.99 111.37 109.34 111.20 111.20 230,400
Mar 5, 2024 109.02 109.88 107.68 108.76 108.76 224,800
Mar 4, 2024 109.14 110.32 107.87 109.66 109.66 317,400
Mar 1, 2024 109.45 109.54 108.39 108.80 108.80 172,500
Feb 29, 2024 109.73 109.79 108.10 109.44 109.44 327,600
Feb 28, 2024 108.11 109.65 107.75 109.01 109.01 308,700
Feb 27, 2024 108.00 108.70 107.39 108.47 108.47 214,800
Feb 26, 2024 107.44 109.12 107.44 107.45 107.45 177,000
Feb 23, 2024 107.85 108.66 107.44 108.08 108.08 173,800
Feb 22, 2024 107.17 108.29 106.16 107.17 107.17 221,600
Feb 21, 2024 107.52 107.84 105.02 106.39 106.39 206,000
Feb 20, 2024 107.27 107.84 105.98 107.74 107.74 248,200
Feb 16, 2024 109.92 110.68 108.09 108.43 108.43 215,900
Feb 15, 2024 110.08 111.20 109.56 110.44 110.44 290,900
Feb 14, 2024 106.22 109.75 105.86 109.63 109.63 484,100
Feb 13, 2024 105.26 106.84 103.92 104.95 104.95 307,600
Feb 12, 2024 103.58 107.58 103.58 107.36 107.36 521,100
Feb 9, 2024 101.40 104.02 101.10 103.90 103.90 480,600
Feb 8, 2024 102.92 103.77 100.50 101.09 101.09 588,500
Feb 7, 2024 105.53 106.45 100.28 103.54 103.54 766,700
Feb 6, 2024 101.95 103.62 101.88 102.94 102.94 369,600
Feb 5, 2024 101.94 102.98 101.14 102.23 102.23 227,500
Feb 2, 2024 103.51 103.51 102.27 103.02 103.02 208,600
Feb 1, 2024 102.81 104.37 101.00 104.20 104.20 408,500
Jan 31, 2024 100.77 101.78 99.43 99.65 99.65 225,000
Jan 30, 2024 100.54 101.35 99.90 100.96 100.96 250,500
Jan 29, 2024 99.55 101.35 99.18 101.24 101.24 143,800
Jan 26, 2024 99.33 100.14 98.44 99.41 99.41 323,800
Jan 25, 2024 99.01 99.55 97.75 99.08 99.08 326,700
Jan 24, 2024 100.86 100.86 97.42 97.87 97.87 527,200
Jan 23, 2024 102.23 102.23 99.83 100.44 100.44 165,800
Jan 22, 2024 100.65 101.35 99.50 101.16 101.16 214,800
Jan 19, 2024 99.10 99.72 97.95 99.69 99.69 171,800
Jan 18, 2024 98.74 98.98 97.31 98.76 98.76 144,600
Jan 17, 2024 97.57 98.54 97.32 97.96 97.96 160,300
Jan 16, 2024 98.51 99.56 97.92 99.10 99.10 257,800
Jan 12, 2024 100.59 100.59 98.94 99.50 99.50 121,900
Jan 11, 2024 98.59 99.25 97.39 99.16 99.16 206,800
Jan 10, 2024 99.26 99.92 98.22 99.00 99.00 125,600
Jan 9, 2024 99.08 100.27 97.93 99.23 99.23 177,200
Jan 8, 2024 98.62 100.41 98.62 100.24 100.24 173,600
Jan 5, 2024 96.71 98.67 96.71 98.23 98.23 246,800
Jan 4, 2024 96.75 97.43 96.05 97.27 97.27 346,500
Jan 3, 2024 99.26 99.90 96.21 96.73 96.73 382,300
Jan 2, 2024 101.04 101.25 100.09 100.59 100.59 296,300
Dec 29, 2023 102.20 102.49 101.28 101.49 101.49 176,200
Dec 28, 2023 102.78 103.39 102.19 102.53 102.53 148,000
Dec 27, 2023 103.00 103.60 101.91 103.09 103.09 168,000
Dec 26, 2023 102.44 102.95 101.74 102.84 102.84 229,300
Dec 22, 2023 102.60 103.02 100.93 101.97 101.97 319,000
Dec 21, 2023 101.26 102.61 100.98 102.25 102.25 333,900
Dec 20, 2023 99.94 102.18 99.94 100.52 100.52 633,200
Dec 19, 2023 95.70 100.42 95.08 100.18 100.18 629,100
Dec 18, 2023 94.94 95.91 94.23 95.58 95.58 420,500
Dec 15, 2023 94.00 95.25 93.21 94.95 94.95 1,167,900
Dec 14, 2023 94.50 95.46 92.29 94.20 94.20 511,000
Dec 13, 2023 91.60 93.94 90.92 93.93 93.93 487,900
Dec 12, 2023 91.96 92.04 91.39 91.66 91.66 279,100
Dec 11, 2023 90.41 92.08 90.41 91.63 91.63 372,400
Dec 8, 2023 89.73 90.94 89.46 90.82 90.82 483,900
Dec 7, 2023 89.85 90.61 89.30 89.93 89.93 247,500
Dec 6, 2023 89.43 91.44 88.53 89.92 89.92 375,100
Dec 5, 2023 89.03 89.87 87.85 89.02 89.02 313,700
Dec 4, 2023 88.80 89.89 88.47 89.40 89.40 392,900
Dec 1, 2023 87.11 89.22 86.71 89.12 89.12 310,500
Nov 30, 2023 87.25 88.20 86.51 87.22 87.22 349,800
Nov 29, 2023 88.75 88.95 87.07 87.12 87.12 287,700
Nov 28, 2023 86.98 88.30 86.26 87.93 87.93 420,100
Nov 27, 2023 86.99 88.44 86.43 87.23 87.23 401,900
Nov 24, 2023 86.93 87.96 86.92 87.39 87.39 88,800
Nov 22, 2023 87.03 88.51 86.43 87.51 87.51 390,400
Nov 21, 2023 87.19 87.29 85.89 86.40 86.40 334,000
Nov 20, 2023 84.74 88.24 84.40 87.48 87.48 756,400
Nov 17, 2023 83.23 84.95 82.65 84.69 84.69 439,400
Nov 16, 2023 83.67 83.88 81.99 82.57 82.57 244,300
Nov 15, 2023 83.06 84.87 83.06 83.83 83.83 315,700
Nov 14, 2023 82.13 84.47 81.95 83.17 83.17 279,900
Nov 13, 2023 81.18 81.58 79.81 79.83 79.83 287,200
Nov 10, 2023 80.30 81.58 79.50 81.50 81.50 265,500
Nov 9, 2023 81.95 81.95 80.07 80.19 80.19 291,100
Nov 8, 2023 80.58 82.33 80.12 81.28 81.28 328,900
Nov 7, 2023 80.67 81.51 80.39 80.70 80.70 250,200
Nov 6, 2023 80.83 81.06 79.82 80.61 80.61 315,500
Nov 3, 2023 80.36 81.60 79.62 80.86 80.86 315,400
Nov 2, 2023 77.14 79.54 76.82 79.41 79.41 419,300
Nov 1, 2023 76.82 77.26 75.41 76.07 76.07 292,700
Oct 31, 2023 76.27 77.06 75.84 76.84 76.84 334,600
Oct 30, 2023 78.42 78.77 76.00 76.18 76.18 265,100
Oct 27, 2023 79.23 79.65 77.27 77.52 77.52 468,900
Oct 26, 2023 78.63 79.84 77.78 79.22 79.22 808,000
Oct 25, 2023 80.40 81.14 77.49 78.32 78.32 701,900
Oct 24, 2023 81.06 82.13 80.37 81.45 81.45 420,700
Oct 23, 2023 83.65 83.76 80.21 80.40 80.40 770,700
Oct 20, 2023 85.33 86.77 81.05 83.82 83.82 1,559,500
Oct 19, 2023 76.22 77.77 75.98 76.95 76.95 826,900
Oct 18, 2023 76.69 76.83 75.26 76.53 76.53 469,800
Oct 17, 2023 75.97 77.95 75.85 77.53 77.53 795,100
Oct 16, 2023 75.18 76.51 74.73 76.29 76.29 565,900
Oct 13, 2023 74.31 74.91 73.84 73.93 73.93 589,000
Oct 12, 2023 75.81 76.21 73.86 74.42 74.42 584,700
Oct 11, 2023 77.50 78.20 75.44 75.88 75.88 446,900
Oct 10, 2023 75.45 77.50 75.04 77.49 77.49 505,300
Oct 9, 2023 76.01 76.73 74.01 75.01 75.01 729,400
Oct 6, 2023 76.88 77.30 76.26 77.09 77.09 842,300
Oct 5, 2023 76.90 77.67 75.94 76.92 76.92 585,200
Oct 4, 2023 77.26 78.02 76.39 77.38 77.38 427,300
Oct 3, 2023 78.51 78.69 76.82 77.07 77.07 339,400
Oct 2, 2023 79.38 79.74 78.67 79.18 79.18 406,800
Sep 29, 2023 79.85 80.07 79.29 79.38 79.38 499,200
Sep 28, 2023 78.51 79.81 78.51 79.38 79.38 485,400
Sep 27, 2023 79.38 79.85 78.22 78.58 78.58 440,700
Sep 26, 2023 80.99 81.33 78.96 79.00 79.00 422,900
Sep 25, 2023 80.82 81.71 80.82 81.52 81.52 488,100
Sep 22, 2023 80.41 81.55 80.41 81.25 81.25 440,700
Sep 21, 2023 80.82 81.14 79.89 80.13 80.13 569,000
Sep 20, 2023 82.51 82.91 81.08 81.34 81.34 510,800
Sep 19, 2023 82.56 83.07 82.33 82.37 82.37 467,100
Sep 18, 2023 83.61 83.61 82.68 82.77 82.77 492,400
Sep 15, 2023 83.62 84.73 83.26 83.67 83.67 759,000
Sep 14, 2023 82.96 84.10 82.87 83.90 83.90 397,900
Sep 13, 2023 83.23 83.71 82.47 82.62 82.62 357,800
Sep 12, 2023 82.19 83.46 82.19 83.00 83.00 256,200
Sep 11, 2023 83.61 83.75 82.48 82.70 82.70 218,200
Sep 8, 2023 83.87 84.40 82.03 82.85 82.85 367,100
Sep 7, 2023 84.20 85.00 83.82 83.97 83.97 648,400
Sep 6, 2023 85.58 86.14 85.03 85.07 85.07 464,200
Sep 5, 2023 86.56 87.07 85.10 85.73 85.73 550,000
Sep 1, 2023 88.12 88.27 87.17 87.26 87.26 449,400
Aug 31, 2023 87.82 88.58 87.32 87.36 87.36 459,500
Aug 30, 2023 88.06 89.11 87.65 87.74 87.74 568,100
Aug 29, 2023 85.62 88.79 85.17 88.51 88.51 568,300
Aug 28, 2023 85.07 86.84 85.07 85.77 85.77 340,200
Aug 25, 2023 84.80 85.29 84.52 84.75 84.75 429,100
Aug 24, 2023 84.49 85.29 84.05 84.91 84.91 335,900
Aug 23, 2023 84.76 84.97 83.61 84.66 84.66 273,400
Aug 22, 2023 84.00 84.82 82.98 84.68 84.68 383,800
Aug 21, 2023 83.57 84.14 83.23 83.83 83.83 269,900
Aug 18, 2023 82.57 83.60 82.09 83.57 83.57 590,700
Aug 17, 2023 84.71 85.07 83.25 83.34 83.34 522,800
Aug 16, 2023 84.18 85.47 84.18 84.82 84.82 507,300
Aug 15, 2023 84.00 85.19 83.75 84.57 84.57 433,100
Aug 14, 2023 84.67 85.16 84.34 84.83 84.83 412,900
Aug 11, 2023 84.96 85.38 84.51 84.73 84.73 573,300
Aug 10, 2023 86.05 86.75 85.38 85.46 85.46 465,200
Aug 9, 2023 86.28 86.88 85.55 85.70 85.70 430,700
Aug 8, 2023 85.49 86.71 85.07 86.28 86.28 623,700
Aug 7, 2023 87.31 88.21 86.48 86.98 86.98 502,100
Aug 4, 2023 86.71 88.34 86.01 87.07 87.07 566,500
Aug 3, 2023 85.25 87.04 85.20 86.38 86.38 544,000
Aug 2, 2023 87.33 87.54 85.29 86.00 86.00 864,300
Aug 1, 2023 87.25 88.28 87.25 87.63 87.63 801,400
Jul 31, 2023 88.85 89.73 87.72 87.87 87.87 1,112,600
Jul 28, 2023 90.36 90.36 88.26 88.45 88.45 1,049,800
Jul 27, 2023 94.00 95.97 89.53 89.69 89.69 1,561,700
Jul 26, 2023 108.00 108.00 91.50 93.53 93.53 3,499,600
Jul 25, 2023 117.10 117.24 115.30 116.88 116.88 441,500
Jul 24, 2023 116.54 117.89 116.46 117.39 117.39 348,800
Jul 21, 2023 117.51 117.51 115.14 116.54 116.54 238,000
Jul 20, 2023 118.29 118.29 116.40 117.10 117.10 228,100
Jul 19, 2023 119.17 119.66 117.97 118.42 118.42 258,200
Jul 18, 2023 117.16 119.36 117.16 119.17 119.17 214,300
Jul 17, 2023 116.35 117.16 115.59 117.02 117.02 238,400
Jul 14, 2023 119.14 119.87 116.49 117.16 117.16 272,800
Jul 13, 2023 118.16 121.06 117.35 119.18 119.18 297,500
Jul 12, 2023 117.13 117.96 115.74 117.91 117.91 332,700
Jul 11, 2023 117.03 117.57 115.40 115.66 115.66 307,700
Jul 10, 2023 116.47 117.87 115.89 116.78 116.78 400,100
Jul 7, 2023 115.67 118.36 115.57 116.80 116.80 394,100
Jul 6, 2023 116.00 116.00 113.11 115.49 115.49 231,100
Jul 5, 2023 117.72 118.45 116.67 117.45 117.45 230,000
Jul 3, 2023 116.79 119.42 115.75 118.43 118.43 98,300
Jun 30, 2023 117.52 118.10 116.89 117.37 117.37 233,800
Jun 29, 2023 114.80 116.72 114.20 116.56 116.56 262,500
Jun 28, 2023 113.76 114.96 112.69 114.64 114.64 303,000
Jun 27, 2023 111.50 114.32 111.50 114.18 114.18 190,900
Jun 26, 2023 111.96 113.44 111.00 111.25 111.25 151,500
Jun 23, 2023 110.71 113.58 110.71 112.05 112.05 432,300
Jun 22, 2023 111.78 112.47 110.85 112.33 112.33 227,800
Jun 21, 2023 114.39 114.39 112.42 112.43 112.43 192,900
Jun 20, 2023 111.42 115.32 110.41 114.98 114.98 293,600
Jun 16, 2023 114.06 114.06 111.27 111.86 111.86 931,100
Jun 15, 2023 111.68 114.05 110.79 114.03 114.03 326,000
Jun 14, 2023 112.67 113.76 110.28 112.03 112.03 323,200
Jun 13, 2023 111.30 112.43 110.68 111.86 111.86 308,700
Jun 12, 2023 112.00 112.30 111.05 111.24 111.24 250,300
Jun 9, 2023 112.88 113.18 111.23 111.91 111.91 235,600
Jun 8, 2023 114.21 114.21 111.48 113.00 113.00 243,500
Jun 7, 2023 113.99 115.55 112.79 114.54 114.54 253,400
Jun 6, 2023 111.46 114.73 111.43 113.66 113.66 213,300
Jun 5, 2023 112.91 112.91 110.07 111.34 111.34 361,300
Jun 2, 2023 114.14 115.40 113.72 113.82 113.82 252,700
Jun 1, 2023 111.85 113.32 110.81 112.74 112.74 199,300
May 31, 2023 111.91 111.91 109.82 111.40 111.40 554,500
May 30, 2023 113.56 115.63 110.94 112.17 112.17 207,100
May 26, 2023 112.92 113.53 111.14 112.87 112.87 187,500
May 25, 2023 112.77 112.81 111.11 112.45 112.45 216,900
May 24, 2023 115.92 115.92 112.08 112.60 112.60 264,500
May 23, 2023 120.03 120.85 116.19 117.08 117.08 297,400
May 22, 2023 118.90 121.55 118.55 120.90 120.90 362,900
May 19, 2023 118.76 119.17 117.79 118.17 118.17 312,100
May 18, 2023 113.24 117.86 113.24 117.49 117.49 360,700
May 17, 2023 112.04 113.87 111.02 113.79 113.79 192,000
May 16, 2023 111.52 112.15 110.46 111.09 111.09 186,300
May 15, 2023 111.78 113.30 111.45 112.37 112.37 156,500
May 12, 2023 111.85 112.00 110.24 111.45 111.45 181,700
May 11, 2023 111.35 112.83 110.40 111.37 111.37 146,100
May 10, 2023 113.48 114.20 109.75 111.78 111.78 291,500
May 9, 2023 112.33 112.56 111.17 111.83 111.83 165,300
May 8, 2023 110.85 113.34 109.53 113.04 113.04 333,400
May 5, 2023 107.26 110.89 106.80 110.25 110.25 230,800
May 4, 2023 107.35 107.64 104.99 105.96 105.96 297,600
May 3, 2023 108.12 110.18 107.72 107.95 107.95 514,900
May 2, 2023 109.42 109.79 106.43 108.37 108.37 362,600
May 1, 2023 110.31 111.26 109.67 110.21 110.21 213,500
Apr 28, 2023 108.42 112.35 108.12 110.74 110.74 373,700
Apr 27, 2023 107.26 109.71 107.20 108.90 108.90 222,100
Apr 26, 2023 107.00 108.95 106.72 106.88 106.88 180,600

Related Tickers

IMXI International Money Express, Inc.
21.50
+1.46%
 
CSGS CSG Systems International, Inc.
48.27
+0.17%
 
CPAY Corpay, Inc.
304.15
+0.69%
 
FLYW Flywire Corporation
20.82
+1.31%
 
RPAY Repay Holdings Corporation
10.09
+0.75%
 
CLBT Cellebrite DI Ltd.
10.78
+0.61%
 
DOX Amdocs Limited
85.29
-0.41%
 
IIIV i3 Verticals, Inc.
23.23
+0.32%
 
SCWX SecureWorks Corp.
6.05
+2.54%
 
SPSC SPS Commerce, Inc.
176.92
+4.42%