Euronet Worldwide Inc. (EEFT)
107.19
-2.87 (-2.61%)
At close: Mar 28, 2025, 3:59 PM
107.13
-0.06%
After-hours: Mar 28, 2025, 05:31 PM EDT
EEFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 109.45 | 110.70 | 105.67 | 107.13 | -2.93 | -2.66% | 308,529 |
| Mar 27, 2025 | 109.49 | 110.79 | 108.02 | 110.06 | 0.44 | 0.40% | 343,237 |
| Mar 26, 2025 | 108.71 | 110.32 | 108.43 | 109.62 | 1.07 | 0.99% | 255,300 |
| Mar 25, 2025 | 108.89 | 109.97 | 107.37 | 108.55 | -0.05 | -0.05% | 299,700 |
| Mar 24, 2025 | 109.25 | 110.64 | 108.52 | 108.60 | 0.59 | 0.55% | 707,171 |
| Mar 21, 2025 | 107.36 | 109.10 | 106.83 | 108.01 | -0.38 | -0.35% | 793,515 |
| Mar 20, 2025 | 107.50 | 108.77 | 107.28 | 108.39 | 0.58 | 0.54% | 472,800 |
| Mar 19, 2025 | 105.58 | 107.90 | 104.25 | 107.81 | 2.09 | 1.98% | 440,900 |
| Mar 18, 2025 | 104.44 | 106.96 | 104.44 | 105.72 | 0.65 | 0.62% | 829,618 |
| Mar 17, 2025 | 101.80 | 106.01 | 101.40 | 105.07 | 2.77 | 2.71% | 595,520 |
| Mar 14, 2025 | 102.03 | 103.21 | 101.74 | 102.30 | 1.39 | 1.38% | 500,649 |
| Mar 13, 2025 | 99.07 | 102.05 | 99.07 | 100.91 | 1.51 | 1.52% | 790,737 |
| Mar 12, 2025 | 99.81 | 100.25 | 97.57 | 99.40 | -0.28 | -0.28% | 522,500 |
| Mar 11, 2025 | 103.00 | 103.24 | 99.23 | 99.68 | -3.81 | -3.68% | 722,607 |
| Mar 10, 2025 | 100.49 | 105.18 | 100.49 | 103.49 | 1.52 | 1.49% | 843,818 |
| Mar 7, 2025 | 97.70 | 102.18 | 97.68 | 101.97 | 3.87 | 3.94% | 553,341 |
| Mar 6, 2025 | 95.47 | 98.20 | 95.19 | 98.10 | 1.11 | 1.14% | 360,018 |
| Mar 5, 2025 | 95.97 | 97.73 | 95.12 | 96.99 | 1.26 | 1.32% | 266,816 |
| Mar 4, 2025 | 98.12 | 98.33 | 94.08 | 95.73 | -3.57 | -3.60% | 318,854 |
| Mar 3, 2025 | 102.76 | 103.16 | 98.67 | 99.30 | -3.16 | -3.08% | 328,549 |
| Feb 28, 2025 | 100.88 | 102.74 | 100.76 | 102.46 | 1.54 | 1.53% | 435,805 |
| Feb 27, 2025 | 99.84 | 102.16 | 99.84 | 100.92 | 1.19 | 1.19% | 309,200 |
| Feb 26, 2025 | 102.86 | 103.10 | 99.60 | 99.73 | -3.11 | -3.02% | 370,501 |
| Feb 25, 2025 | 102.35 | 103.06 | 100.62 | 102.84 | 1.03 | 1.01% | 440,204 |
| Feb 24, 2025 | 101.53 | 102.30 | 99.57 | 101.81 | 0.42 | 0.41% | 554,345 |
| Feb 21, 2025 | 106.37 | 106.37 | 101.15 | 101.39 | -4.65 | -4.39% | 489,419 |
| Feb 20, 2025 | 108.73 | 108.89 | 105.91 | 106.04 | -2.55 | -2.35% | 284,841 |
| Feb 19, 2025 | 109.57 | 110.83 | 107.86 | 108.59 | -1.29 | -1.17% | 562,800 |
| Feb 18, 2025 | 105.23 | 110.00 | 104.96 | 109.88 | 5.24 | 5.01% | 545,200 |
| Feb 14, 2025 | 104.48 | 105.21 | 101.07 | 104.64 | 0.73 | 0.70% | 587,341 |
| Feb 13, 2025 | 104.00 | 108.93 | 102.03 | 103.91 | 9.49 | 10.05% | 1,206,900 |
| Feb 12, 2025 | 95.08 | 95.48 | 94.20 | 94.42 | -1.42 | -1.48% | 517,530 |
| Feb 11, 2025 | 96.26 | 96.45 | 95.24 | 95.84 | -0.85 | -0.88% | 318,600 |
| Feb 10, 2025 | 97.45 | 97.82 | 96.41 | 96.69 | -0.29 | -0.30% | 533,608 |
| Feb 7, 2025 | 97.23 | 97.95 | 96.11 | 96.98 | -0.25 | -0.26% | 270,800 |
| Feb 6, 2025 | 100.31 | 100.31 | 96.70 | 97.23 | -2.27 | -2.28% | 439,639 |
| Feb 5, 2025 | 99.59 | 100.42 | 95.50 | 99.50 | 0.56 | 0.57% | 384,700 |
| Feb 4, 2025 | 97.37 | 99.06 | 96.76 | 98.94 | 1.27 | 1.30% | 317,700 |
| Feb 3, 2025 | 97.01 | 98.87 | 96.22 | 97.67 | -0.83 | -0.84% | 293,900 |
| Jan 31, 2025 | 99.15 | 99.99 | 97.59 | 98.50 | -0.57 | -0.58% | 264,900 |
| Jan 30, 2025 | 98.30 | 99.89 | 98.30 | 99.07 | 1.48 | 1.52% | 166,906 |
| Jan 29, 2025 | 98.00 | 98.45 | 96.91 | 97.59 | -0.41 | -0.42% | 182,200 |
| Jan 28, 2025 | 98.30 | 98.60 | 97.49 | 98.00 | -0.86 | -0.87% | 161,338 |
| Jan 27, 2025 | 98.33 | 99.82 | 98.05 | 98.86 | 0.52 | 0.53% | 279,300 |
| Jan 24, 2025 | 96.77 | 98.65 | 96.23 | 98.34 | 1.56 | 1.61% | 387,600 |
| Jan 23, 2025 | 98.09 | 98.14 | 96.49 | 96.78 | -1.37 | -1.40% | 261,750 |
| Jan 22, 2025 | 99.14 | 99.76 | 97.57 | 98.15 | -1.17 | -1.18% | 172,504 |
| Jan 21, 2025 | 100.21 | 100.61 | 98.70 | 99.32 | -0.20 | -0.20% | 160,728 |
| Jan 17, 2025 | 100.56 | 100.74 | 98.76 | 99.52 | -0.30 | -0.30% | 181,000 |
| Jan 16, 2025 | 99.15 | 100.33 | 98.47 | 99.82 | 0.51 | 0.51% | 256,121 |