EEFT - Euronet Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019147.04148.59144.99145.44145.44185,432
Sep 16, 2019142.69147.20142.69147.01147.01300,400
Sep 13, 2019143.91145.31142.69143.73143.73749,000
Sep 12, 2019145.72147.39144.39144.60144.60533,500
Sep 11, 2019145.47147.29142.84145.07145.07541,500
Sep 10, 2019146.86146.98142.82145.26145.26586,400
Sep 09, 2019153.24153.66145.34147.58147.58532,700
Sep 06, 2019153.67154.68152.34152.34152.34346,600
Sep 05, 2019154.10155.13153.24153.49153.49550,700
Sep 04, 2019153.37154.48152.66153.47153.47311,600
Sep 03, 2019153.10154.95152.05152.42152.42427,100
Aug 30, 2019154.68155.78152.26153.14153.14398,000
Aug 29, 2019153.79154.92153.12154.01154.01310,200
Aug 28, 2019150.89153.03149.99152.42152.42232,300
Aug 27, 2019151.91152.90150.54151.82151.82245,300
Aug 26, 2019150.04150.99148.98150.85150.85211,000
Aug 23, 2019150.52152.91147.97148.60148.60235,500
Aug 22, 2019154.06154.34150.73151.31151.31365,300
Aug 21, 2019154.94156.00153.58154.03154.03353,900
Aug 20, 2019152.37155.00151.39153.87153.87378,400
Aug 19, 2019152.09153.28150.62152.68152.68377,400
Aug 16, 2019150.35152.09150.35150.60150.60449,800
Aug 15, 2019148.03150.37147.51148.88148.88358,800
Aug 14, 2019150.38151.20146.82147.46147.46411,800
Aug 13, 2019150.78154.90150.00153.39153.39393,200
Aug 12, 2019152.78154.39151.17152.81152.81318,100
Aug 09, 2019154.30155.05153.02153.12153.12277,500
Aug 08, 2019153.11158.39153.08155.56155.56449,700
Aug 07, 2019147.23152.12146.01151.51151.51377,700
Aug 06, 2019148.11149.76147.17148.37148.37399,300
Aug 05, 2019150.00150.95145.66146.95146.95382,700
Aug 02, 2019155.20156.86152.58153.13153.13502,500
Aug 01, 2019156.14159.20155.76158.17158.17364,700
Jul 31, 2019156.20158.93155.31155.91155.91479,000
Jul 30, 2019159.01159.66155.08155.63155.63398,100
Jul 29, 2019160.67161.16157.61159.63159.63444,600
Jul 26, 2019156.69159.03156.49157.50157.50441,900
Jul 25, 2019155.14156.95153.15155.36155.36651,600
Jul 24, 2019162.75162.75148.31157.43157.432,364,600
Jul 23, 2019164.98165.48162.72165.36165.36450,200
Jul 22, 2019165.46165.94163.72164.09164.09376,100
Jul 19, 2019166.05167.44164.80165.11165.11320,900
Jul 18, 2019164.62165.85162.09165.01165.01276,200
Jul 17, 2019165.33166.72164.16164.62164.62294,100
Jul 16, 2019166.92167.47164.35164.52164.52427,700
Jul 15, 2019169.29170.94166.55167.14167.14265,600
Jul 12, 2019169.50169.99167.00168.41168.41274,400
Jul 11, 2019170.61171.25168.52169.36169.36208,400
Jul 10, 2019170.32170.75168.76170.21170.21193,000
Jul 09, 2019167.66170.09167.66169.16169.16325,500
Jul 08, 2019166.46168.13165.63168.11168.11239,800
Jul 05, 2019168.67168.86166.62167.41167.41381,600
Jul 03, 2019168.34169.54167.24169.05169.05215,500
Jul 02, 2019166.94168.71165.03167.72167.72262,300
Jul 01, 2019169.58170.24165.27167.47167.47327,600
Jun 28, 2019164.72168.77164.17168.24168.241,192,500
Jun 27, 2019160.50164.20160.25163.83163.83412,500
Jun 26, 2019161.45163.26159.84160.22160.22364,200
Jun 25, 2019162.78163.10158.95161.23161.23459,000
Jun 24, 2019161.40164.00161.29162.33162.33357,300
Jun 21, 2019163.25163.25161.24161.49161.49378,100
Jun 20, 2019163.83165.27162.79163.32163.32355,000
Jun 19, 2019156.84162.69156.36162.25162.25725,200
Jun 18, 2019159.14159.24156.43156.96156.96448,300
Jun 17, 2019159.62161.27158.66159.64159.64345,500
Jun 14, 2019160.27161.34158.16158.83158.83326,400
Jun 13, 2019161.54162.54158.94160.12160.12527,000
Jun 12, 2019162.07163.61161.41162.98162.98280,000
Jun 11, 2019161.86162.89159.82161.35161.35279,100
Jun 10, 2019161.66162.70161.09161.26161.26304,900
Jun 07, 2019160.65163.11160.23160.67160.67334,500
Jun 06, 2019160.70162.75158.32159.38159.38266,300
Jun 05, 2019156.59160.85156.53160.28160.28214,500
Jun 04, 2019155.26156.22153.27155.93155.93340,200
Jun 03, 2019154.90156.63153.45154.16154.16405,000
May 31, 2019154.76155.69152.91155.04155.04323,300
May 30, 2019156.66158.27156.03156.48156.48289,000
May 29, 2019157.18157.67155.10155.91155.91268,300
May 28, 2019159.21160.20157.72158.04158.04274,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...