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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$119.17$119.17160,500——
2021-12-30$119.14$119.14164,400——
2021-12-29$117.81$117.81153,400——
2021-12-28$119.41$119.41227,500——
2021-12-27$118.37$118.37191,200——
2021-12-23$118.64$118.64193,000——
2021-12-22$117.22$117.22369,600——
2021-12-21$117.97$117.97416,700——
2021-12-20$110.90$110.90645,200——
2021-12-17$114.73$114.73714,600——
2021-12-16$115.33$115.33344,800——
2021-12-15$116.19$116.19457,900——
2021-12-14$118.10$118.10627,400——
2021-12-13$121.67$121.67587,300——
2021-12-10$121.22$121.22546,300——
2021-12-09$118.56$118.56412,800——
2021-12-08$118.49$118.49615,100——
2021-12-07$116.08$116.08588,000——
2021-12-06$113.11$113.11738,200——
2021-12-03$107.68$107.68703,100——
2021-12-02$104.94$104.94699,800——
2021-12-01$102.52$102.52584,300——
2021-11-30$101.37$101.37708,300——
2021-11-29$106.21$106.21479,100——
2021-11-26$107.27$107.27459,200——
2021-11-24$114.30$114.30444,800——
2021-11-23$113.11$113.11986,100——
2021-11-22$110.53$110.53647,400——
2021-11-19$109.80$109.80547,400——
2021-11-18$110.36$110.36411,300——
2021-11-17$111.04$111.041,231,200——
2021-11-16$116.06$116.06292,400——
2021-11-15$117.71$117.71266,000——
2021-11-12$118.22$118.22264,600——
2021-11-11$118.66$118.66272,300——
2021-11-10$119.76$119.76395,200——
2021-11-09$117.39$117.39266,400——
2021-11-08$118.66$118.66375,900——
2021-11-05$118.75$118.751,468,500——
2021-11-04$112.04$112.04892,300——
2021-11-03$114.98$114.98472,700——
2021-11-02$113.97$113.97700,900——
2021-11-01$116.07$116.07439,300——
2021-10-29$112.19$112.19579,500——
2021-10-28$114.10$114.10425,700——
2021-10-27$114.06$114.06726,100——
2021-10-26$117.90$117.90884,100——
2021-10-25$122.53$122.53394,000——
2021-10-22$122.60$122.60598,800——
2021-10-21$123.49$123.491,221,700——
2021-10-20$132.01$132.01431,700——
2021-10-19$134.84$134.84414,200——
2021-10-18$135.45$135.45311,900——
2021-10-15$135.44$135.44559,300——
2021-10-14$132.00$132.00336,800——
2021-10-13$130.19$130.19273,800——
2021-10-12$128.56$128.56306,400——
2021-10-11$125.65$125.65394,300——
2021-10-08$131.66$131.66381,700——
2021-10-07$132.76$132.76394,700——
2021-10-06$131.99$131.99252,000——
2021-10-05$132.35$132.35538,500——
2021-10-04$131.50$131.50539,500——
2021-10-01$131.45$131.45408,800——
2021-09-30$127.28$127.28209,700——
2021-09-29$129.01$129.01253,700——
2021-09-28$128.78$128.78319,400——
2021-09-27$129.96$129.96349,500——
2021-09-24$127.24$127.24358,700——
2021-09-23$126.11$126.11279,600——
2021-09-22$123.70$123.70417,300——
2021-09-21$124.37$124.37446,700——
2021-09-20$128.07$128.07195,500——
2021-09-17$127.55$127.55441,400——
2021-09-16$129.04$129.04139,300——
2021-09-15$128.56$128.56271,700——
2021-09-14$125.49$125.49159,300——
2021-09-13$129.06$129.06160,600——
2021-09-10$128.43$128.43126,600——
2021-09-09$131.21$131.21188,100——
2021-09-08$131.73$131.73110,000——
2021-09-07$131.98$131.98173,200——
2021-09-03$134.40$134.4084,600——
2021-09-02$135.58$135.58155,500——
2021-09-01$135.40$135.40146,000——
2021-08-31$133.23$133.23299,600——
2021-08-30$133.59$133.59270,700——
2021-08-27$136.11$136.11176,200——
2021-08-26$133.66$133.66134,700——
2021-08-25$136.52$136.52143,600——
2021-08-24$137.58$137.58167,200——
2021-08-23$135.07$135.07229,500——
2021-08-20$132.37$132.37303,100——
2021-08-19$130.68$130.68279,100——
2021-08-18$130.72$130.72314,500——
2021-08-17$132.20$132.20357,900——
2021-08-16$134.29$134.29187,700——
2021-08-13$133.29$133.29161,100——
2021-08-12$134.20$134.20282,400——
2021-08-11$131.81$131.81253,000——
2021-08-10$130.29$130.29138,700——
2021-08-09$131.39$131.39165,200——
2021-08-06$132.90$132.90186,400——
2021-08-05$130.02$130.02212,400——
2021-08-04$128.57$128.57308,800——
2021-08-03$132.75$132.75301,500——
2021-08-02$136.12$136.12287,800——
2021-07-30$142.82$142.82483,100——
2021-07-29$142.55$142.55504,100——
2021-07-28$136.61$136.61597,900——
2021-07-27$134.81$134.81327,000——
2021-07-26$133.86$133.86172,200——
2021-07-23$132.18$132.18182,900——
2021-07-22$131.49$131.49174,700——
2021-07-21$133.47$133.47316,300——
2021-07-20$129.38$129.38807,300——
2021-07-19$126.59$126.59751,900——
2021-07-16$131.72$131.72163,600——
2021-07-15$132.68$132.68263,400——
2021-07-14$135.55$135.55211,900——
2021-07-13$136.93$136.93296,600——
2021-07-12$139.06$139.06265,500——
2021-07-09$138.89$138.89206,500——
2021-07-08$136.60$136.60434,900——
2021-07-07$138.41$138.41229,600——
2021-07-06$137.96$137.96163,800——
2021-07-02$139.32$139.32173,900——
2021-07-01$137.56$137.56287,700——
2021-06-30$135.35$135.35336,500——
2021-06-29$136.06$136.06370,700——
2021-06-28$136.75$136.75497,700——
2021-06-25$145.95$145.951,228,400——
2021-06-24$145.56$145.56308,500——
2021-06-23$143.42$143.42263,200——
2021-06-22$143.85$143.85171,500——
2021-06-21$143.58$143.58370,800——
2021-06-18$142.79$142.79361,700——
2021-06-17$143.35$143.35394,700——
2021-06-16$141.41$141.41494,600——
2021-06-15$145.08$145.08576,100——
2021-06-14$150.05$150.05371,500——
2021-06-11$156.01$156.01180,500——
2021-06-10$155.44$155.44238,700——
2021-06-09$156.96$156.96520,700——
2021-06-08$156.20$156.20407,700——
2021-06-07$153.30$153.30324,300——
2021-06-04$149.71$149.71161,600——
2021-06-03$148.04$148.04189,300——
2021-06-02$149.34$149.34303,500——
2021-06-01$150.65$150.65208,300——
2021-05-28$149.64$149.64228,600——
2021-05-27$149.83$149.83179,100——
2021-05-26$147.34$147.34196,800——
2021-05-25$147.91$147.91229,900——
2021-05-24$148.23$148.23130,500——
2021-05-21$146.74$146.74226,200——
2021-05-20$146.80$146.80277,700——
2021-05-19$141.38$141.38297,100——
2021-05-18$142.21$142.21481,600——
2021-05-17$144.41$144.41312,400——
2021-05-14$145.91$145.91304,600——
2021-05-13$140.57$140.57382,300——
2021-05-12$137.34$137.34492,600——
2021-05-11$141.62$141.62490,500——
2021-05-10$139.03$139.03214,900——
2021-05-07$141.75$141.75225,800——
2021-05-06$138.93$138.93272,000——
2021-05-05$138.77$138.77306,800——
2021-05-04$141.86$141.86376,800——
2021-05-03$145.86$145.86356,700——
2021-04-30$143.43$143.43372,800——
2021-04-29$146.61$146.61778,900——
2021-04-28$152.78$152.78407,900——
2021-04-27$149.44$149.44356,000——
2021-04-26$151.61$151.61289,100——
2021-04-23$149.60$149.60254,900——
2021-04-22$146.09$146.09340,000——
2021-04-21$145.77$145.77287,300——
2021-04-20$140.76$140.76371,800——
2021-04-19$145.97$145.97321,300——
2021-04-16$148.97$148.97499,700——
2021-04-15$150.80$150.80313,600——
2021-04-14$148.00$148.00440,000——
2021-04-13$146.93$146.93398,600——
2021-04-12$148.78$148.78239,100——
2021-04-09$148.70$148.70400,000——
2021-04-08$144.94$144.94398,600——
2021-04-07$142.49$142.49197,500——
2021-04-06$141.97$141.97420,400——
2021-04-05$139.81$139.81266,900——
2021-04-01$141.80$141.80331,800——
2021-03-31$138.30$138.30373,600——
2021-03-30$137.01$137.01511,500——
2021-03-29$139.96$139.96280,500——
2021-03-26$140.91$140.91458,200——
2021-03-25$139.54$139.54488,300——
2021-03-24$139.52$139.52252,600——
2021-03-23$141.67$141.67297,000——
2021-03-22$144.34$144.34248,300——
2021-03-19$147.79$147.79672,600——
2021-03-18$151.74$151.74554,600——
2021-03-17$150.50$150.50624,000——
2021-03-16$152.00$152.00446,400——
2021-03-15$158.56$158.56497,900——
2021-03-12$157.98$157.98321,100——
2021-03-11$161.64$161.64444,900——
2021-03-10$157.15$157.15389,400——
2021-03-09$157.52$157.52361,900——
2021-03-08$160.85$160.85363,200——
2021-03-05$164.67$164.67622,800——
2021-03-04$152.79$152.79410,600——
2021-03-03$155.22$155.22148,800——
2021-03-02$154.50$154.50257,700——
2021-03-01$153.14$153.14147,600——
2021-02-26$150.31$150.31214,000——
2021-02-25$152.51$152.51189,500——
2021-02-24$156.27$156.27238,800——
2021-02-23$153.38$153.38323,400——
2021-02-22$152.06$152.06257,400——
2021-02-19$148.30$148.30144,400——
2021-02-18$145.91$145.91221,100——
2021-02-17$148.30$148.30157,600——
2021-02-16$148.41$148.41195,300——
2021-02-12$149.01$149.01309,200——
2021-02-11$145.30$145.30553,300——
2021-02-10$141.10$141.10555,700——
2021-02-09$139.62$139.62554,300——
2021-02-08$137.83$137.83283,200——
2021-02-05$133.82$133.82397,300——
2021-02-04$130.75$130.75279,300——
2021-02-03$128.39$128.39268,300——
2021-02-02$128.50$128.50529,000——
2021-02-01$127.54$127.54368,200——
2021-01-29$124.96$124.96443,500——
2021-01-28$130.74$130.74601,200——
2021-01-27$123.30$123.30478,800——
2021-01-26$131.63$131.63464,700——
2021-01-25$131.34$131.34660,600——
2021-01-22$139.29$139.29206,600——
2021-01-21$139.73$139.73229,800——
2021-01-20$139.06$139.06257,900——
2021-01-19$137.32$137.32234,800——
2021-01-15$138.61$138.61331,100——
2021-01-14$144.19$144.19201,700——
2021-01-13$145.15$145.15253,400——
2021-01-12$145.29$145.29269,200——
2021-01-11$146.87$146.87161,300——
2021-01-08$147.55$147.55214,600——
2021-01-07$147.58$147.58186,100——
2021-01-06$146.37$146.37439,700——
2021-01-05$144.85$144.85254,700——
2021-01-04$140.65$140.65146,900——