EEFT - Euronet Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019157.17158.80156.82158.39158.39180,400
May 23, 2019157.05157.37155.52156.14156.14402,000
May 22, 2019154.64158.70154.64158.39158.39541,400
May 21, 2019153.13155.99153.13155.46155.46468,300
May 20, 2019152.01153.78151.16152.04152.04316,300
May 17, 2019152.63154.89152.63153.28153.28410,000
May 16, 2019150.61154.72150.61153.51153.51439,300
May 15, 2019147.67150.99147.65149.83149.83348,000
May 14, 2019147.74149.65147.55148.37148.37376,600
May 13, 2019148.47150.05145.75146.80146.80476,400
May 10, 2019150.04151.64147.73151.46151.46415,200
May 09, 2019148.92150.96148.10150.77150.77385,500
May 08, 2019149.96152.16149.96150.92150.92430,800
May 07, 2019151.99152.34148.00150.33150.33456,400
May 06, 2019147.64152.17147.60151.96151.96372,300
May 03, 2019149.06150.81147.64150.67150.67435,100
May 02, 2019149.25151.03146.79148.16148.16505,600
May 01, 2019150.48152.00148.51149.75149.75695,500
Apr 30, 2019147.52150.63145.51149.89149.891,246,200
Apr 29, 2019148.12148.53146.42147.45147.45748,400
Apr 26, 2019147.08147.91146.33147.24147.24273,200
Apr 25, 2019149.20149.59146.18147.02147.02435,300
Apr 24, 2019147.85149.17147.08147.96147.96679,300
Apr 23, 2019148.03149.27147.55147.97147.97480,400
Apr 22, 2019146.79148.05146.15147.49147.49318,500
Apr 18, 2019149.13150.53147.15147.42147.42680,000
Apr 17, 2019146.82149.15145.95148.96148.96684,900
Apr 16, 2019147.35148.19146.08146.81146.81861,900
Apr 15, 2019144.92146.92144.73146.72146.72658,400
Apr 12, 2019143.49145.26142.50144.69144.69698,400
Apr 11, 2019143.51144.40141.03142.88142.88525,400
Apr 10, 2019143.74144.97142.73143.07143.07487,700
Apr 09, 2019142.79144.78141.20143.82143.82497,800
Apr 08, 2019142.20143.63140.90143.51143.51413,900
Apr 05, 2019142.35143.84141.02142.75142.75533,400
Apr 04, 2019141.69143.20139.02141.03141.03654,700
Apr 03, 2019142.22144.22141.11141.98141.98963,300
Apr 02, 2019145.33147.43141.00141.33141.33810,200
Apr 01, 2019143.80145.91143.24144.95144.95554,500
Mar 29, 2019140.95142.90140.20142.59142.59500,000
Mar 28, 2019141.75142.60139.35139.98139.98482,200
Mar 27, 2019139.46140.98138.52139.51139.51335,300
Mar 26, 2019138.37139.89137.39139.38139.38479,000
Mar 25, 2019138.29139.09136.38137.30137.30409,900
Mar 22, 2019142.04143.45138.24138.78138.78546,400
Mar 21, 2019138.33143.00138.33142.02142.02710,500
Mar 20, 2019139.58139.92135.65137.82137.82716,000
Mar 19, 2019140.66142.99139.25140.45140.45783,900
Mar 18, 2019138.49139.87138.08139.73139.73427,900
Mar 15, 2019140.50141.30137.76138.15138.15662,000
Mar 14, 2019139.59143.17139.28140.47140.472,076,700
Mar 13, 2019138.29139.58137.70138.77138.77618,300
Mar 12, 2019138.00139.27137.00138.31138.31344,900
Mar 11, 2019135.88138.53134.90137.90137.90521,900
Mar 08, 2019135.27136.52134.60135.55135.55277,200
Mar 07, 2019136.69137.56135.38136.46136.46248,900
Mar 06, 2019137.53137.98135.78137.13137.13257,100
Mar 05, 2019137.07137.50135.79137.14137.14310,500
Mar 04, 2019136.17137.77135.05136.97136.97493,900
Mar 01, 2019135.42135.88132.76135.37135.37492,900
Feb 28, 2019134.65135.07133.53134.32134.32296,300
Feb 27, 2019133.06134.94132.71134.63134.63243,600
Feb 26, 2019132.68134.27131.32133.01133.01264,100
Feb 25, 2019134.99135.00132.51133.20133.20251,000
Feb 22, 2019131.90134.52131.83133.99133.99285,500
Feb 21, 2019131.59132.38130.67131.30131.30214,100
Feb 20, 2019129.70132.29129.33131.60131.60404,000
Feb 19, 2019128.54130.19128.08129.76129.76339,200
Feb 15, 2019130.27130.85128.65128.98128.98517,000
Feb 14, 2019129.16130.88128.17129.37129.37366,800
Feb 13, 2019129.29130.15128.60129.29129.29515,000
Feb 12, 2019129.33131.55128.14128.76128.76712,600
Feb 11, 2019127.91134.00127.29129.13129.131,208,600
Feb 08, 2019118.60129.33115.36126.57126.571,877,500
Feb 07, 2019116.68117.12115.00115.33115.33478,900
Feb 06, 2019117.40117.73116.21116.85116.85228,000
Feb 05, 2019116.90118.25116.60117.51117.51209,900
Feb 04, 2019115.36116.52114.88116.52116.52267,500
Feb 01, 2019115.00116.58114.67115.35115.35398,600
Jan 31, 2019115.60116.98109.80115.01115.01404,600
Jan 30, 2019114.40115.69113.48115.56115.56311,800
Jan 29, 2019114.72114.99113.04113.65113.65202,400
Jan 28, 2019114.59115.56113.42114.79114.79259,400
Jan 25, 2019115.09116.38114.89115.41115.41382,100
Jan 24, 2019113.45114.83113.45114.37114.37342,500
Jan 23, 2019112.50114.24111.63113.56113.56369,800
Jan 22, 2019112.77112.77111.60112.46112.46472,100
Jan 18, 2019111.37113.26110.85113.00113.00650,700
Jan 17, 2019109.55112.00109.55110.79110.79453,600
Jan 16, 2019108.10110.10108.10109.70109.70332,100
Jan 15, 2019106.08108.03106.08107.96107.96309,100
Jan 14, 2019104.24106.93103.01106.05106.05406,300
Jan 11, 2019104.54105.22103.81104.74104.741,168,400
Jan 10, 2019103.16104.64102.82104.60104.60376,400
Jan 09, 2019103.39104.62102.89104.01104.01609,500
Jan 08, 2019101.58104.05101.58103.31103.31646,700
Jan 07, 2019100.46101.8898.19101.47101.47508,800
Jan 04, 201998.08100.8896.94100.13100.13599,000
Jan 03, 2019100.52100.9796.4296.4596.45596,900
Jan 02, 2019100.59102.8599.92101.56101.56519,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...