Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.880 | 3.880 | 3.840 | 3.850 | 3.850 | 8 |
| 2024-05-28 | 4.010 | 4.010 | 3.880 | 3.880 | 3.880 | 12 |
| 2024-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 71 |
| 2024-05-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2024-05-23 | 3.970 | 3.970 | 3.920 | 3.920 | 3.920 | 34 |
| 2024-05-22 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-05-21 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-05-20 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-05-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 10 |
| 2024-05-16 | 4.990 | 4.990 | 3.950 | 3.950 | 3.950 | 4 |
| 2024-05-15 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 101 |
| 2024-05-14 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 3 |
| 2024-05-13 | 3.940 | 3.940 | 3.930 | 3.930 | 3.930 | 11 |
| 2024-05-10 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 17 |
| 2024-05-09 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1 |
| 2024-05-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-05-07 | 3.810 | 3.830 | 3.780 | 3.790 | 3.790 | 6 |
| 2024-05-06 | 3.760 | 3.830 | 3.760 | 3.810 | 3.810 | 44 |
| 2024-05-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-05-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 19 |
| 2024-04-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 2 |
| 2024-04-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 10 |
| 2024-04-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4 |
| 2024-04-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-04-22 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 2 |
| 2024-04-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 3 |
| 2024-04-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-04-17 | 3.450 | 3.530 | 3.450 | 3.530 | 3.530 | 29 |
| 2024-04-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-04-15 | 3.820 | 3.820 | 3.530 | 3.530 | 3.530 | 26 |
| 2024-04-12 | 3.580 | 3.580 | 3.530 | 3.530 | 3.530 | 12 |
| 2024-04-11 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 12 |
| 2024-04-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 3 |
| 2024-04-09 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 10 |
| 2024-04-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 110 |
| 2024-04-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 7 |
| 2024-04-04 | 3.570 | 3.620 | 3.570 | 3.620 | 3.620 | 10 |
| 2024-04-03 | 3.620 | 3.620 | 3.570 | 3.570 | 3.570 | 101 |
| 2024-04-02 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 13 |
| 2024-04-01 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 10 |
| 2024-03-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 5 |
| 2024-03-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-03-26 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 2 |
| 2024-03-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 13 |
| 2024-03-22 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 11 |
| 2024-03-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2024-03-20 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 33 |
| 2024-03-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1 |
| 2024-03-18 | 3.560 | 3.560 | 3.370 | 3.540 | 3.540 | 5 |
| 2024-03-15 | 3.510 | 3.650 | 3.510 | 3.540 | 3.540 | 9 |
| 2024-03-14 | 3.620 | 3.620 | 3.510 | 3.510 | 3.510 | 23 |
| 2024-03-13 | 3.660 | 3.660 | 3.610 | 3.610 | 3.610 | 13 |
| 2024-03-12 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 11 |
| 2024-03-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2024-03-08 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 21 |
| 2024-03-07 | 3.550 | 3.710 | 3.550 | 3.710 | 3.710 | 6 |
| 2024-03-06 | 3.680 | 3.800 | 3.610 | 3.620 | 3.620 | 602 |
| 2024-03-05 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.