Australia markets closed

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.93-1.24 (-1.12%)
At close: 04:00PM EDT
109.93 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024111.02111.82108.84109.93109.93279,300
27 Mar 2024109.95111.19109.80111.17111.17200,500
26 Mar 2024109.68110.14108.42109.12109.12174,500
25 Mar 2024108.51109.00108.08108.79108.79137,200
22 Mar 2024109.73110.83108.12108.68108.68162,100
21 Mar 2024109.20110.71108.60110.00110.00241,500
20 Mar 2024108.30108.66106.93108.63108.63260,000
19 Mar 2024106.26108.39106.26107.87107.87255,500
18 Mar 2024107.92108.56106.89106.91106.91298,100
15 Mar 2024108.07109.56106.85107.89107.89587,300
14 Mar 2024106.43108.99105.93108.93108.93375,000
13 Mar 2024108.98109.74106.22106.44106.44385,000
12 Mar 2024111.85112.25108.39109.46109.46261,800
11 Mar 2024111.47113.79111.47111.85111.85252,400
08 Mar 2024112.31113.13111.49111.57111.57239,000
07 Mar 2024111.98112.60110.56112.19112.19364,000
06 Mar 2024109.99111.37109.34111.20111.20230,400
05 Mar 2024109.02109.88107.68108.76108.76224,800
04 Mar 2024109.14110.32107.87109.66109.66317,400
01 Mar 2024109.45109.54108.39108.80108.80172,500
29 Feb 2024109.73109.79108.10109.44109.44327,600
28 Feb 2024108.11109.65107.75109.01109.01308,700
27 Feb 2024108.00108.70107.39108.47108.47214,800
26 Feb 2024107.44109.12107.44107.45107.45177,000
23 Feb 2024107.85108.66107.44108.08108.08173,800
22 Feb 2024107.17108.29106.16107.17107.17221,600
21 Feb 2024107.52107.84105.02106.39106.39206,000
20 Feb 2024107.27107.84105.98107.74107.74248,200
16 Feb 2024109.92110.68108.09108.43108.43215,900
15 Feb 2024110.08111.20109.56110.44110.44290,900
14 Feb 2024106.22109.75105.86109.63109.63484,100
13 Feb 2024105.26106.84103.92104.95104.95307,600
12 Feb 2024103.58107.58103.58107.36107.36521,100
09 Feb 2024101.40104.02101.10103.90103.90480,600
08 Feb 2024102.92103.77100.50101.09101.09588,500
07 Feb 2024105.53106.45100.28103.54103.54766,700
06 Feb 2024101.95103.62101.88102.94102.94369,600
05 Feb 2024101.94102.98101.14102.23102.23227,500
02 Feb 2024103.51103.51102.27103.02103.02208,600
01 Feb 2024102.81104.37101.00104.20104.20408,500
31 Jan 2024100.77101.7899.4399.6599.65225,000
30 Jan 2024100.54101.3599.90100.96100.96250,500
29 Jan 202499.55101.3599.18101.24101.24143,800
26 Jan 202499.33100.1498.4499.4199.41323,800
25 Jan 202499.0199.5597.7599.0899.08326,700
24 Jan 2024100.86100.8697.4297.8797.87527,200
23 Jan 2024102.23102.2399.83100.44100.44165,800
22 Jan 2024100.65101.3599.50101.16101.16214,800
19 Jan 202499.1099.7297.9599.6999.69171,800
18 Jan 202498.7498.9897.3198.7698.76144,600
17 Jan 202497.5798.5497.3297.9697.96160,300
16 Jan 202498.5199.5697.9299.1099.10257,800
12 Jan 2024100.59100.5998.9499.5099.50121,900
11 Jan 202498.5999.2597.3999.1699.16206,800
10 Jan 202499.2699.9298.2299.0099.00125,600
09 Jan 202499.08100.2797.9399.2399.23177,200
08 Jan 202498.62100.4198.62100.24100.24173,600
05 Jan 202496.7198.6796.7198.2398.23246,800
04 Jan 202496.7597.4396.0597.2797.27346,500
03 Jan 202499.2699.9096.2196.7396.73382,300
02 Jan 2024101.04101.25100.09100.59100.59296,300
29 Dec 2023102.20102.49101.28101.49101.49176,200
28 Dec 2023102.78103.39102.19102.53102.53148,000
27 Dec 2023103.00103.60101.91103.09103.09168,000
26 Dec 2023102.44102.95101.74102.84102.84229,300
22 Dec 2023102.60103.02100.93101.97101.97319,000
21 Dec 2023101.26102.61100.98102.25102.25333,900
20 Dec 202399.94102.1899.94100.52100.52633,200
19 Dec 202395.70100.4295.08100.18100.18629,100
18 Dec 202394.9495.9194.2395.5895.58420,500
15 Dec 202394.0095.2593.2194.9594.951,167,900
14 Dec 202394.5095.4692.2994.2094.20511,000
13 Dec 202391.6093.9490.9293.9393.93487,900
12 Dec 202391.9692.0491.3991.6691.66279,100
11 Dec 202390.4192.0890.4191.6391.63372,400
08 Dec 202389.7390.9489.4690.8290.82483,900
07 Dec 202389.8590.6189.3089.9389.93247,500
06 Dec 202389.4391.4488.5389.9289.92375,100
05 Dec 202389.0389.8787.8589.0289.02313,700
04 Dec 202388.8089.8988.4789.4089.40392,900
01 Dec 202387.1189.2286.7189.1289.12310,500
30 Nov 202387.2588.2086.5187.2287.22349,800
29 Nov 202388.7588.9587.0787.1287.12287,700
28 Nov 202386.9888.3086.2687.9387.93420,100
27 Nov 202386.9988.4486.4387.2387.23401,900
24 Nov 202386.9387.9686.9287.3987.3988,800
22 Nov 202387.0388.5186.4387.5187.51390,400
21 Nov 202387.1987.2985.8986.4086.40334,000
20 Nov 202384.7488.2484.4087.4887.48756,400
17 Nov 202383.2384.9582.6584.6984.69439,400
16 Nov 202383.6783.8881.9982.5782.57244,300
15 Nov 202383.0684.8783.0683.8383.83315,700
14 Nov 202382.1384.4781.9583.1783.17279,900
13 Nov 202381.1881.5879.8179.8379.83287,200
10 Nov 202380.3081.5879.5081.5081.50265,500
09 Nov 202381.9581.9580.0780.1980.19291,100
08 Nov 202380.5882.3380.1281.2881.28328,900
07 Nov 202380.6781.5180.3980.7080.70250,200
06 Nov 202380.8381.0679.8280.6180.61315,500
03 Nov 202380.3681.6079.6280.8680.86315,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...