NASDAQ:CASH | Historical Stock Price | PATHWARD FINANCIAL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-09-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$5.21$12.69$30.93$75.38$183.691993-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.56$67.50165,600——
2020-12-30$36.18$66.80181,900——
2020-12-29$35.76$66.02221,800——
2020-12-28$36.77$67.88252,800——
2020-12-24$36.66$67.6862,600——
2020-12-23$36.82$67.98277,700——
2020-12-22$35.86$66.20246,000——
2020-12-21$35.47$65.48389,000——
2020-12-18$35.56$65.65988,300——
2020-12-17$35.30$65.17233,200——
2020-12-16$35.07$64.75268,300——
2020-12-15$35.21$65.00210,800——
2020-12-14$34.45$63.60250,500——
2020-12-11$34.75$64.16225,200——
2020-12-10$34.94$64.51516,200——
2020-12-09$34.39$63.49288,400——
2020-12-08$34.88$64.30181,500——
2020-12-07$34.83$64.21195,100——
2020-12-04$34.83$64.21403,900——
2020-12-03$34.60$63.79269,200——
2020-12-02$34.81$64.17210,300——
2020-12-01$34.28$63.20240,500——
2020-11-30$33.10$61.02273,600——
2020-11-27$34.92$64.38107,000——
2020-11-25$34.73$64.03278,000——
2020-11-24$36.00$66.37319,900——
2020-11-23$34.69$63.95251,600——
2020-11-20$34.66$63.90201,000——
2020-11-19$34.49$63.58164,200——
2020-11-18$34.07$62.81253,300——
2020-11-17$34.43$63.47445,800——
2020-11-16$34.58$63.75519,100——
2020-11-13$33.58$61.91221,100——
2020-11-12$31.79$58.61215,200——
2020-11-11$33.28$61.35156,800——
2020-11-10$34.36$63.34409,800——
2020-11-09$32.95$60.74453,100——
2020-11-06$29.29$54.00134,600——
2020-11-05$30.12$55.53159,300——
2020-11-04$29.29$54.00232,600——
2020-11-03$29.40$54.20217,100——
2020-11-02$29.53$54.44463,300——
2020-10-30$29.34$54.09358,500——
2020-10-29$28.88$53.24984,900——
2020-10-28$23.03$42.46216,500——
2020-10-27$23.96$44.17159,000——
2020-10-26$24.32$44.84225,200——
2020-10-23$25.32$46.68209,600——
2020-10-22$25.07$46.22228,900——
2020-10-21$24.26$44.72190,800——
2020-10-20$24.10$44.43191,800——
2020-10-19$23.43$43.19187,800——
2020-10-16$23.21$42.79173,300——
2020-10-15$22.81$42.05221,900——
2020-10-14$21.99$40.54218,100——
2020-10-13$21.77$40.13203,100——
2020-10-12$22.18$40.89231,800——
2020-10-09$22.05$40.65166,300——
2020-10-08$22.51$41.50209,200——
2020-10-07$21.60$39.82250,500——
2020-10-06$21.30$39.27269,800——
2020-10-05$21.05$38.81186,200——
2020-10-02$20.45$37.70227,600——
2020-10-01$19.78$36.47222,600——
2020-09-30$19.22$35.43199,200——
2020-09-29$19.29$35.56145,400——
2020-09-28$19.61$36.15234,700——
2020-09-25$18.55$34.20134,400——
2020-09-24$18.49$34.09195,500——
2020-09-23$18.41$33.94329,600——
2020-09-22$18.73$34.53337,300——
2020-09-21$19.10$35.21515,800——
2020-09-18$20.08$37.02789,600——
2020-09-17$19.32$35.62277,800——
2020-09-16$18.74$34.55212,300——
2020-09-15$18.22$33.59118,100——
2020-09-14$18.72$34.51189,400——
2020-09-11$17.89$32.9890,000——
2020-09-10$17.98$33.15132,900——
2020-09-09$18.15$33.46115,400——
2020-09-08$18.49$34.00153,600——
2020-09-04$19.16$35.23127,800——
2020-09-03$19.13$35.17172,000——
2020-09-02$19.20$35.30182,100——
2020-09-01$19.19$35.28131,000——
2020-08-31$19.28$35.45187,900——
2020-08-28$19.43$35.72171,500——
2020-08-27$19.35$35.58179,000——
2020-08-26$18.90$34.75339,000——
2020-08-25$19.35$35.58121,200——
2020-08-24$19.44$35.74147,800——
2020-08-21$18.92$34.79191,800——
2020-08-20$19.17$35.25108,400——
2020-08-19$19.31$35.50145,700——
2020-08-18$19.41$35.69146,200——
2020-08-17$20.11$36.97131,800——
2020-08-14$20.30$37.32103,400——
2020-08-13$20.11$36.97178,200——
2020-08-12$20.68$38.02243,100——
2020-08-11$20.41$37.53350,000——
2020-08-10$20.49$37.67172,700——
2020-08-07$20.30$37.32193,900——
2020-08-06$19.47$35.80166,400——
2020-08-05$18.99$34.9198,500——
2020-08-04$18.38$33.79183,600——
2020-08-03$18.52$34.05108,000——
2020-07-31$18.66$34.31183,100——
2020-07-30$18.71$34.40149,300——
2020-07-29$19.25$35.39155,800——
2020-07-28$18.77$34.51223,000——
2020-07-27$18.90$34.75202,200——
2020-07-24$19.27$35.43258,000——
2020-07-23$19.78$36.37270,600——
2020-07-22$18.51$34.03219,500——
2020-07-21$18.75$34.47164,100——
2020-07-20$18.06$33.20126,900——
2020-07-17$18.56$34.12146,100——
2020-07-16$18.85$34.66182,900——
2020-07-15$18.84$34.64243,500——
2020-07-14$17.46$32.10166,800——
2020-07-13$17.72$32.58223,100——
2020-07-10$17.55$32.27192,300——
2020-07-09$16.70$30.70330,600——
2020-07-08$17.45$32.08303,200——
2020-07-07$17.34$31.88306,800——
2020-07-06$17.77$32.67377,100——
2020-07-02$17.58$32.32212,900——
2020-07-01$17.50$32.17202,300——
2020-06-30$18.17$33.41252,800——
2020-06-29$17.91$32.93244,700——
2020-06-26$16.95$31.16857,700——
2020-06-25$17.39$31.97216,200——
2020-06-24$16.98$31.22212,900——
2020-06-23$17.88$32.87170,700——
2020-06-22$18.18$33.43281,600——
2020-06-19$17.43$32.051,012,600——
2020-06-18$17.49$32.16300,800——
2020-06-17$17.52$32.21381,800——
2020-06-16$18.95$34.84403,800——
2020-06-15$18.15$33.37353,400——
2020-06-12$18.49$34.00404,800——
2020-06-11$17.53$32.23371,800——
2020-06-10$19.42$35.70432,300——
2020-06-09$20.97$38.55318,800——
2020-06-08$22.05$40.45330,100——
2020-06-05$21.08$38.67563,200——
2020-06-04$20.10$36.87429,500——
2020-06-03$19.35$35.50329,100——
2020-06-02$18.73$34.36293,000——
2020-06-01$18.42$33.79321,900——
2020-05-29$18.12$33.24599,200——
2020-05-28$18.31$33.59235,400——
2020-05-27$19.31$35.42327,600——
2020-05-26$17.90$32.84319,900——
2020-05-22$16.90$31.00146,900——
2020-05-21$17.02$31.22222,800——
2020-05-20$17.14$31.44259,900——
2020-05-19$16.19$29.70365,300——
2020-05-18$16.90$31.00465,400——
2020-05-15$15.62$28.65898,700——
2020-05-14$14.28$26.20433,500——
2020-05-13$13.93$25.55389,800——
2020-05-12$14.61$26.80450,500——
2020-05-11$15.25$27.97406,900——
2020-05-08$16.65$30.54550,600——
2020-05-07$15.94$29.24296,200——
2020-05-06$15.90$29.17262,300——
2020-05-05$16.60$30.45585,700——
2020-05-04$17.06$31.29297,500——
2020-05-01$17.20$31.55243,400——
2020-04-30$18.42$33.79226,300——
2020-04-29$19.01$34.87403,200——
2020-04-28$17.91$32.85358,600——
2020-04-27$17.51$32.12313,200——
2020-04-24$16.75$30.73343,900——
2020-04-23$15.87$29.111,116,800——
2020-04-22$17.11$31.39246,700——
2020-04-21$17.19$31.53196,900——
2020-04-20$17.75$32.56267,900——
2020-04-17$17.78$32.62204,900——
2020-04-16$16.01$29.37432,300——
2020-04-15$16.73$30.69369,500——
2020-04-14$18.32$33.61300,200——
2020-04-13$18.37$33.70280,900——
2020-04-09$19.46$35.70377,500——
2020-04-08$17.49$32.08350,900——
2020-04-07$16.20$29.72533,300——
2020-04-06$16.99$31.17498,800——
2020-04-03$15.03$27.57948,100——
2020-04-02$17.14$31.44389,300——
2020-04-01$17.59$32.27788,500——
2020-03-31$21.72$39.84342,500——
2020-03-30$21.60$39.62240,100——
2020-03-27$21.42$39.29459,200——
2020-03-26$22.07$40.49644,500——
2020-03-25$19.81$36.34537,200——
2020-03-24$20.26$37.16444,700——
2020-03-23$19.94$36.58396,400——
2020-03-20$20.65$37.88698,800——
2020-03-19$21.57$39.57765,100——
2020-03-18$16.29$29.88651,700——
2020-03-17$20.12$36.91754,600——
2020-03-16$19.74$36.21431,600——
2020-03-13$23.57$43.24702,300——
2020-03-12$22.34$40.98901,400——
2020-03-11$25.28$46.37374,000——
2020-03-10$27.97$51.31342,800——
2020-03-09$26.84$49.24537,100——
2020-03-06$31.73$58.11300,100——
2020-03-05$32.34$59.23323,100——
2020-03-04$33.90$62.09257,800——
2020-03-03$33.34$61.06260,000——
2020-03-02$33.97$62.22374,000——
2020-02-28$32.85$60.16360,600——
2020-02-27$33.73$61.78587,000——
2020-02-26$35.70$65.38374,400——
2020-02-25$36.06$66.04368,000——
2020-02-24$38.58$70.66251,200——
2020-02-21$39.62$72.56154,600——
2020-02-20$39.49$72.33316,000——
2020-02-19$39.67$72.66196,400——
2020-02-18$39.74$72.78205,600——
2020-02-14$39.72$72.75212,800——
2020-02-13$39.75$72.80308,300——
2020-02-12$39.11$71.63202,200——
2020-02-11$38.88$71.21234,900——
2020-02-10$38.61$70.71294,700——
2020-02-07$38.45$70.42142,300——
2020-02-06$38.40$70.33157,000——
2020-02-05$38.50$70.51419,900——
2020-02-04$38.10$69.78182,100——
2020-02-03$37.59$68.85205,200——
2020-01-31$37.22$68.17270,000——
2020-01-30$37.61$68.88468,800——
2020-01-29$36.62$67.07221,000——
2020-01-28$37.05$67.86172,000——
2020-01-27$36.83$67.45295,000——
2020-01-24$37.69$69.03265,300——
2020-01-23$38.15$69.87273,000——
2020-01-22$37.89$69.40208,900——
2020-01-21$37.26$68.24321,700——
2020-01-17$37.21$68.15282,200——
2020-01-16$37.57$68.81360,400——
2020-01-15$37.24$68.21286,500——
2020-01-14$38.20$69.96219,100——
2020-01-13$38.35$70.24291,300——
2020-01-10$37.84$69.30223,800——
2020-01-09$38.30$70.15747,300——
2020-01-08$37.98$69.56346,800——
2020-01-07$36.63$67.09268,600——
2020-01-06$36.19$66.28272,300——
2020-01-03$36.05$66.03315,300——
2020-01-02$36.17$66.25376,500——