NASDAQ:EEFT | Historical Stock Price | EURONET WORLDWIDE, 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
1997-03-07 to 2026-09-04
Data captured

Stock Price Chart

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

$1.72$4.34$10.96$27.66$69.79$176.111997-03-072026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$157.56$157.56226,300——
2019-12-30$157.74$157.74328,300——
2019-12-27$158.37$158.37253,100——
2019-12-26$158.80$158.80172,800——
2019-12-24$159.50$159.50139,700——
2019-12-23$159.84$159.84361,000——
2019-12-20$158.60$158.60412,200——
2019-12-19$158.18$158.18682,600——
2019-12-18$155.28$155.28451,000——
2019-12-17$155.43$155.43319,500——
2019-12-16$156.37$156.37265,300——
2019-12-13$154.51$154.51441,300——
2019-12-12$153.99$153.99426,300——
2019-12-11$154.67$154.67281,300——
2019-12-10$154.28$154.28262,500——
2019-12-09$155.75$155.75250,000——
2019-12-06$157.47$157.47320,300——
2019-12-05$157.00$157.00299,000——
2019-12-04$155.32$155.32233,400——
2019-12-03$154.39$154.39208,400——
2019-12-02$154.28$154.28307,700——
2019-11-29$157.19$157.1990,900——
2019-11-27$157.75$157.75165,600——
2019-11-26$157.86$157.86351,200——
2019-11-25$157.02$157.02228,600——
2019-11-22$154.59$154.59268,600——
2019-11-21$154.35$154.35271,100——
2019-11-20$154.72$154.72435,500——
2019-11-19$155.31$155.31361,200——
2019-11-18$154.19$154.19384,700——
2019-11-15$153.14$153.14347,000——
2019-11-14$153.01$153.01290,900——
2019-11-13$150.10$150.10317,800——
2019-11-12$149.99$149.99367,600——
2019-11-11$147.99$147.99242,000——
2019-11-08$147.54$147.54254,900——
2019-11-07$146.57$146.57280,200——
2019-11-06$147.90$147.90429,500——
2019-11-05$146.86$146.86517,600——
2019-11-04$148.65$148.65838,200——
2019-11-01$142.09$142.09457,000——
2019-10-31$140.07$140.07252,200——
2019-10-30$141.66$141.66353,600——
2019-10-29$142.48$142.48344,500——
2019-10-28$141.26$141.26302,900——
2019-10-25$141.92$141.92405,600——
2019-10-24$143.11$143.11526,600——
2019-10-23$139.17$139.171,394,900——
2019-10-22$143.96$143.96691,100——
2019-10-21$146.71$146.71368,200——
2019-10-18$145.76$145.76232,100——
2019-10-17$148.09$148.09308,200——
2019-10-16$146.00$146.00352,200——
2019-10-15$146.85$146.85287,200——
2019-10-14$146.99$146.99184,700——
2019-10-11$146.73$146.73373,200——
2019-10-10$145.00$145.00408,600——
2019-10-09$148.07$148.07284,600——
2019-10-08$147.11$147.11366,800——
2019-10-07$149.37$149.37418,500——
2019-10-04$149.00$149.00515,200——
2019-10-03$145.99$145.99480,900——
2019-10-02$143.56$143.56522,600——
2019-10-01$147.67$147.67389,900——
2019-09-30$146.30$146.30351,700——
2019-09-27$143.64$143.64412,500——
2019-09-26$149.09$149.09275,600——
2019-09-25$147.39$147.39290,800——
2019-09-24$146.07$146.07331,400——
2019-09-23$148.25$148.25362,000——
2019-09-20$145.85$145.85522,900——
2019-09-19$146.46$146.46507,400——
2019-09-18$145.92$145.92267,500——
2019-09-17$146.01$146.01373,400——
2019-09-16$147.01$147.01381,700——
2019-09-13$143.73$143.73749,000——
2019-09-12$144.60$144.60533,500——
2019-09-11$145.07$145.07541,500——
2019-09-10$145.26$145.26586,400——
2019-09-09$147.58$147.58532,700——
2019-09-06$152.34$152.34346,600——
2019-09-05$153.49$153.49550,700——
2019-09-04$153.47$153.47311,600——
2019-09-03$152.42$152.42427,100——
2019-08-30$153.14$153.14398,000——
2019-08-29$154.01$154.01310,200——
2019-08-28$152.42$152.42232,300——
2019-08-27$151.82$151.82245,300——
2019-08-26$150.85$150.85211,000——
2019-08-23$148.60$148.60235,500——
2019-08-22$151.31$151.31365,300——
2019-08-21$154.03$154.03353,900——
2019-08-20$153.87$153.87378,400——
2019-08-19$152.68$152.68377,400——
2019-08-16$150.60$150.60449,800——
2019-08-15$148.88$148.88358,800——
2019-08-14$147.46$147.46411,800——
2019-08-13$153.39$153.39393,200——
2019-08-12$152.81$152.81318,100——
2019-08-09$153.12$153.12277,500——
2019-08-08$155.56$155.56449,700——
2019-08-07$151.51$151.51377,700——
2019-08-06$148.37$148.37399,300——
2019-08-05$146.95$146.95382,700——
2019-08-02$153.13$153.13502,500——
2019-08-01$158.17$158.17364,700——
2019-07-31$155.91$155.91479,000——
2019-07-30$155.63$155.63398,100——
2019-07-29$159.63$159.63444,600——
2019-07-26$157.50$157.50441,900——
2019-07-25$155.36$155.36651,600——
2019-07-24$157.43$157.432,364,600——
2019-07-23$165.36$165.36450,200——
2019-07-22$164.09$164.09376,100——
2019-07-19$165.11$165.11320,900——
2019-07-18$165.01$165.01274,600——
2019-07-17$164.62$164.62294,100——
2019-07-16$164.52$164.52427,700——
2019-07-15$167.14$167.14265,600——
2019-07-12$168.41$168.41274,400——
2019-07-11$169.36$169.36208,400——
2019-07-10$170.21$170.21193,000——
2019-07-09$169.16$169.16325,500——
2019-07-08$168.11$168.11239,800——
2019-07-05$167.41$167.41381,600——
2019-07-03$169.05$169.05215,500——
2019-07-02$167.72$167.72262,300——
2019-07-01$167.47$167.47327,600——
2019-06-28$168.24$168.241,192,500——
2019-06-27$163.83$163.83412,500——
2019-06-26$160.22$160.22364,200——
2019-06-25$161.23$161.23459,000——
2019-06-24$162.33$162.33357,300——
2019-06-21$161.49$161.49378,100——
2019-06-20$163.32$163.32355,000——
2019-06-19$162.25$162.25725,200——
2019-06-18$156.96$156.96448,300——
2019-06-17$159.64$159.64345,500——
2019-06-14$158.83$158.83326,400——
2019-06-13$160.12$160.12527,000——
2019-06-12$162.98$162.98280,000——
2019-06-11$161.35$161.35279,100——
2019-06-10$161.26$161.26304,900——
2019-06-07$160.67$160.67334,500——
2019-06-06$159.38$159.38266,300——
2019-06-05$160.28$160.28214,500——
2019-06-04$155.93$155.93340,200——
2019-06-03$154.16$154.16405,000——
2019-05-31$155.04$155.04323,300——
2019-05-30$156.48$156.48289,000——
2019-05-29$155.91$155.91268,300——
2019-05-28$158.04$158.04274,700——
2019-05-24$158.39$158.39180,400——
2019-05-23$156.14$156.14402,000——
2019-05-22$158.39$158.39541,400——
2019-05-21$155.46$155.46468,300——
2019-05-20$152.04$152.04316,300——
2019-05-17$153.28$153.28410,000——
2019-05-16$153.51$153.51439,300——
2019-05-15$149.83$149.83348,000——
2019-05-14$148.37$148.37376,600——
2019-05-13$146.80$146.80476,400——
2019-05-10$151.46$151.46415,200——
2019-05-09$150.77$150.77385,500——
2019-05-08$150.92$150.92430,800——
2019-05-07$150.33$150.33456,400——
2019-05-06$151.96$151.96372,300——
2019-05-03$150.67$150.67435,100——
2019-05-02$148.16$148.16505,600——
2019-05-01$149.75$149.75695,500——
2019-04-30$149.89$149.891,246,200——
2019-04-29$147.45$147.45748,400——
2019-04-26$147.24$147.24273,200——
2019-04-25$147.02$147.02435,300——
2019-04-24$147.96$147.96679,300——
2019-04-23$147.97$147.97480,400——
2019-04-22$147.49$147.49318,500——
2019-04-18$147.42$147.42680,000——
2019-04-17$148.96$148.96684,900——
2019-04-16$146.81$146.81861,900——
2019-04-15$146.72$146.72658,400——
2019-04-12$144.69$144.69698,400——
2019-04-11$142.88$142.88525,400——
2019-04-10$143.07$143.07487,700——
2019-04-09$143.82$143.82497,800——
2019-04-08$143.51$143.51413,900——
2019-04-05$142.75$142.75533,400——
2019-04-04$141.03$141.03654,700——
2019-04-03$141.98$141.98963,300——
2019-04-02$141.33$141.33810,200——
2019-04-01$144.95$144.95554,500——
2019-03-29$142.59$142.59500,000——
2019-03-28$139.98$139.98482,200——
2019-03-27$139.51$139.51335,300——
2019-03-26$139.38$139.38479,000——
2019-03-25$137.30$137.30409,900——
2019-03-22$138.78$138.78546,400——
2019-03-21$142.02$142.02710,500——
2019-03-20$137.82$137.82716,000——
2019-03-19$140.45$140.45783,900——
2019-03-18$139.73$139.73427,900——
2019-03-15$138.15$138.15662,000——
2019-03-14$140.47$140.472,076,700——
2019-03-13$138.77$138.77618,300——
2019-03-12$138.31$138.31344,900——
2019-03-11$137.90$137.90521,900——
2019-03-08$135.55$135.55277,200——
2019-03-07$136.46$136.46248,900——
2019-03-06$137.13$137.13257,100——
2019-03-05$137.14$137.14310,500——
2019-03-04$136.97$136.97493,900——
2019-03-01$135.37$135.37492,900——
2019-02-28$134.32$134.32296,300——
2019-02-27$134.63$134.63243,600——
2019-02-26$133.01$133.01264,100——
2019-02-25$133.20$133.20251,000——
2019-02-22$133.99$133.99285,500——
2019-02-21$131.30$131.30214,100——
2019-02-20$131.60$131.60404,000——
2019-02-19$129.76$129.76339,200——
2019-02-15$128.98$128.98517,000——
2019-02-14$129.37$129.37366,800——
2019-02-13$129.29$129.29515,000——
2019-02-12$128.76$128.76712,600——
2019-02-11$129.13$129.131,208,600——
2019-02-08$126.57$126.571,877,500——
2019-02-07$115.33$115.33478,900——
2019-02-06$116.85$116.85228,000——
2019-02-05$117.51$117.51209,900——
2019-02-04$116.52$116.52267,500——
2019-02-01$115.35$115.35398,600——
2019-01-31$115.01$115.01404,600——
2019-01-30$115.56$115.56311,800——
2019-01-29$113.65$113.65202,400——
2019-01-28$114.79$114.79259,400——
2019-01-25$115.41$115.41382,100——
2019-01-24$114.37$114.37342,500——
2019-01-23$113.56$113.56369,800——
2019-01-22$112.46$112.46472,100——
2019-01-18$113.00$113.00650,700——
2019-01-17$110.79$110.79453,600——
2019-01-16$109.70$109.70332,100——
2019-01-15$107.96$107.96309,100——
2019-01-14$106.05$106.05406,300——
2019-01-11$104.74$104.741,168,400——
2019-01-10$104.60$104.60376,400——
2019-01-09$104.01$104.01609,500——
2019-01-08$103.31$103.31646,700——
2019-01-07$101.47$101.47508,800——
2019-01-04$100.13$100.13599,000——
2019-01-03$96.45$96.45596,900——
2019-01-02$101.56$101.56519,500——