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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$52.93$98.99212,900——
2023-12-28$53.93$100.86121,300——
2023-12-27$53.84$100.69102,000——
2023-12-26$53.87$100.7581,900——
2023-12-22$53.36$99.7993,900——
2023-12-21$53.10$99.31157,100——
2023-12-20$52.51$98.20264,000——
2023-12-19$53.45$99.96124,400——
2023-12-18$52.67$98.50154,900——
2023-12-15$52.49$98.16612,900——
2023-12-14$52.61$98.39276,000——
2023-12-13$52.54$98.26244,300——
2023-12-12$52.22$97.66130,400——
2023-12-11$52.69$98.54104,600——
2023-12-08$52.41$97.92126,100——
2023-12-07$52.48$98.05189,400——
2023-12-06$51.86$96.89281,000——
2023-12-05$51.42$96.07101,900——
2023-12-04$51.73$96.65209,700——
2023-12-01$51.16$95.59262,900——
2023-11-30$49.59$92.65227,500——
2023-11-29$49.40$92.30189,200——
2023-11-28$49.67$92.80150,400——
2023-11-27$49.50$92.48146,500——
2023-11-24$49.71$92.8851,300——
2023-11-22$49.64$92.75142,400——
2023-11-21$49.69$92.84142,400——
2023-11-20$50.08$93.57219,600——
2023-11-17$50.04$93.49168,000——
2023-11-16$49.91$93.25132,700——
2023-11-15$50.13$93.66298,500——
2023-11-14$49.62$92.71385,100——
2023-11-13$47.60$88.93117,700——
2023-11-10$47.55$88.84140,900——
2023-11-09$47.57$88.88122,800——
2023-11-08$47.24$88.2680,600——
2023-11-07$47.85$89.40144,000——
2023-11-06$48.61$90.82150,700——
2023-11-03$48.62$90.84170,900——
2023-11-02$48.04$89.76193,800——
2023-11-01$46.22$86.36120,500——
2023-10-31$45.29$84.62151,200——
2023-10-30$45.68$85.35164,700——
2023-10-27$45.49$84.99188,700——
2023-10-26$46.02$85.98354,600——
2023-10-25$42.49$79.39239,300——
2023-10-24$42.80$79.97221,400——
2023-10-23$43.60$81.46125,600——
2023-10-20$43.85$81.93140,700——
2023-10-19$44.75$83.61280,400——
2023-10-18$45.55$85.10136,900——
2023-10-17$48.29$90.22130,500——
2023-10-16$47.55$88.8498,500——
2023-10-13$47.26$88.30124,500——
2023-10-12$47.72$89.1691,600——
2023-10-11$48.37$90.37109,600——
2023-10-10$48.37$90.37145,300——
2023-10-09$48.10$89.87119,800——
2023-10-06$47.92$89.53161,400——
2023-10-05$47.56$88.86259,100——
2023-10-04$46.11$86.15151,900——
2023-10-03$46.59$87.05200,900——
2023-10-02$46.59$87.05290,000——
2023-09-29$46.09$86.11169,600——
2023-09-28$45.73$85.44168,300——
2023-09-27$45.36$84.7593,400——
2023-09-26$45.42$84.86162,800——
2023-09-25$46.10$86.1373,900——
2023-09-22$45.91$85.78130,100——
2023-09-21$46.27$86.45148,400——
2023-09-20$46.94$87.7098,200——
2023-09-19$47.67$89.0798,000——
2023-09-18$47.89$89.4899,800——
2023-09-15$49.77$92.99656,800——
2023-09-14$49.97$93.36198,400——
2023-09-13$48.41$90.45172,500——
2023-09-12$49.08$91.70111,400——
2023-09-11$48.98$91.51135,500——
2023-09-08$49.13$91.70105,900——
2023-09-07$49.10$91.64147,200——
2023-09-06$48.89$91.25106,800——
2023-09-05$48.76$91.01120,600——
2023-09-01$50.18$93.66290,500——
2023-08-31$49.27$91.96223,300——
2023-08-30$48.09$89.76116,200——
2023-08-29$49.20$91.83165,700——
2023-08-28$49.41$92.22201,900——
2023-08-25$48.57$90.65201,100——
2023-08-24$48.11$89.8083,700——
2023-08-23$47.81$89.2489,500——
2023-08-22$47.58$88.81139,900——
2023-08-21$47.70$89.03122,900——
2023-08-18$47.57$88.79133,800——
2023-08-17$47.15$88.00121,400——
2023-08-16$47.67$88.9797,100——
2023-08-15$48.24$90.04147,500——
2023-08-14$48.74$90.97134,500——
2023-08-11$49.51$92.41115,700——
2023-08-10$50.40$94.07140,700——
2023-08-09$50.42$94.11103,400——
2023-08-08$51.61$96.3392,500——
2023-08-07$51.77$96.63214,100——
2023-08-04$51.42$95.9793,400——
2023-08-03$51.48$96.09133,700——
2023-08-02$52.51$98.01129,600——
2023-08-01$52.77$98.49259,000——
2023-07-31$51.96$96.98318,300——
2023-07-28$53.29$99.46271,100——
2023-07-27$53.03$98.98529,500——
2023-07-26$56.86$106.13293,800——
2023-07-25$56.32$105.12277,600——
2023-07-24$56.45$105.36376,600——
2023-07-21$55.32$103.25306,300——
2023-07-20$55.23$103.09230,400——
2023-07-19$55.19$103.01158,500——
2023-07-18$54.80$102.28181,000——
2023-07-17$53.29$99.46231,300——
2023-07-14$52.35$97.71266,800——
2023-07-13$52.59$98.16266,900——
2023-07-12$50.37$94.01317,500——
2023-07-11$48.82$91.12192,100——
2023-07-10$47.85$89.31212,200——
2023-07-07$47.17$88.04401,100——
2023-07-06$46.58$86.94157,800——
2023-07-05$47.68$88.99157,500——
2023-07-03$47.95$89.50135,200——
2023-06-30$46.36$86.53138,500——
2023-06-29$46.55$86.88107,600——
2023-06-28$46.17$86.18101,500——
2023-06-27$45.78$85.45118,600——
2023-06-26$44.82$83.66232,100——
2023-06-23$44.94$83.88323,000——
2023-06-22$46.34$86.49214,400——
2023-06-21$47.89$89.39112,500——
2023-06-20$48.08$89.74172,900——
2023-06-16$48.30$90.15566,500——
2023-06-15$49.43$92.26186,300——
2023-06-14$49.44$92.28195,000——
2023-06-13$50.40$94.07188,500——
2023-06-12$49.44$92.28280,100——
2023-06-09$49.77$92.89225,100——
2023-06-08$50.02$93.36128,000——
2023-06-07$50.76$94.74223,500——
2023-06-06$49.20$91.74168,500——
2023-06-05$47.05$87.73177,600——
2023-06-02$48.60$90.62200,900——
2023-06-01$45.48$84.80167,400——
2023-05-31$43.94$81.93189,700——
2023-05-30$45.91$85.60139,000——
2023-05-26$46.41$86.5489,800——
2023-05-25$45.69$85.1991,400——
2023-05-24$45.57$84.97133,400——
2023-05-23$46.65$86.98213,300——
2023-05-22$46.20$86.14296,800——
2023-05-19$45.90$85.58167,800——
2023-05-18$46.12$85.99177,700——
2023-05-17$47.31$88.21224,400——
2023-05-16$45.17$84.22220,600——
2023-05-15$44.46$82.90160,800——
2023-05-12$43.58$81.26143,400——
2023-05-11$43.53$81.17115,600——
2023-05-10$43.75$81.58162,300——
2023-05-09$43.38$80.89168,800——
2023-05-08$43.34$80.81231,500——
2023-05-05$44.66$83.27270,400——
2023-05-04$42.86$79.92562,800——
2023-05-03$42.89$79.97256,600——
2023-05-02$42.48$79.21441,300——
2023-05-01$44.34$82.68281,700——
2023-04-28$44.53$83.03351,900——
2023-04-27$43.49$81.09461,000——
2023-04-26$40.63$75.76243,500——
2023-04-25$40.29$75.12190,800——
2023-04-24$41.33$77.06102,100——
2023-04-21$41.56$77.49159,100——
2023-04-20$41.70$77.75168,100——
2023-04-19$42.22$78.72130,100——
2023-04-18$41.47$77.32100,800——
2023-04-17$42.25$78.78123,300——
2023-04-14$41.48$77.34189,500——
2023-04-13$42.10$78.50182,600——
2023-04-12$40.88$76.22194,300——
2023-04-11$41.40$77.19224,000——
2023-04-10$42.00$78.31273,600——
2023-04-06$42.03$78.37195,500——
2023-04-05$41.20$76.82268,000——
2023-04-04$41.20$76.82324,300——
2023-04-03$41.58$77.53198,400——
2023-03-31$41.49$77.36272,900——
2023-03-30$40.27$75.09340,600——
2023-03-29$40.99$76.43224,400——
2023-03-28$41.44$77.27181,600——
2023-03-27$41.97$78.26279,700——
2023-03-24$42.31$78.89228,500——
2023-03-23$41.64$77.64374,300——
2023-03-22$42.35$78.96248,500——
2023-03-21$44.80$83.53335,700——
2023-03-20$42.72$79.65536,400——
2023-03-17$44.22$82.451,062,100——
2023-03-16$46.14$86.03405,300——
2023-03-15$43.29$80.72920,600——
2023-03-14$43.25$80.64631,300——
2023-03-13$42.07$78.44922,000——
2023-03-10$46.14$86.03563,000——
2023-03-09$46.92$87.39522,500——
2023-03-08$49.60$92.38240,700——
2023-03-07$48.73$90.76270,000——
2023-03-06$49.19$91.62216,900——
2023-03-03$50.02$93.17282,300——
2023-03-02$49.37$91.96193,000——
2023-03-01$50.47$94.01171,000——
2023-02-28$51.01$95.01326,000——
2023-02-27$51.54$96.00267,600——
2023-02-24$51.07$95.12182,000——
2023-02-23$51.34$95.63175,700——
2023-02-22$51.14$95.25289,600——
2023-02-21$50.85$94.71386,200——
2023-02-17$51.81$96.50219,000——
2023-02-16$50.45$93.97171,600——
2023-02-15$50.62$94.28177,100——
2023-02-14$50.52$94.10291,900——
2023-02-13$50.53$94.12211,300——
2023-02-10$49.70$92.57341,200——
2023-02-09$49.28$91.79159,700——
2023-02-08$49.91$92.96168,500——
2023-02-07$50.97$94.94215,600——
2023-02-06$50.81$94.64196,500——
2023-02-03$52.54$97.86183,700——
2023-02-02$52.02$96.89158,100——
2023-02-01$50.88$94.77301,700——
2023-01-31$49.62$92.42193,400——
2023-01-30$48.82$90.93195,400——
2023-01-27$49.23$91.70201,700——
2023-01-26$49.05$91.36434,200——
2023-01-25$45.73$85.18144,600——
2023-01-24$45.50$84.75163,100——
2023-01-23$45.96$85.60131,200——
2023-01-20$44.77$83.39234,400——
2023-01-19$44.19$82.31228,000——
2023-01-18$45.62$84.97358,200——
2023-01-17$46.48$86.57210,100——
2023-01-13$46.72$87.02159,900——
2023-01-12$46.39$86.41237,300——
2023-01-11$46.14$85.94279,800——
2023-01-10$46.43$86.48192,600——
2023-01-09$45.39$84.54163,600——
2023-01-06$45.56$84.86176,700——
2023-01-05$44.14$82.21224,500——
2023-01-04$44.54$82.96301,100——
2023-01-03$43.71$81.41270,200——