MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CASH — Pathward Financial, Inc. Common Stock
NasdaqPathward Financial, Inc. Common Stock
$73.96
+0.24(+0.33%)
- O
- 74.27
- H
- 75.72
- L
- 73.73
- V
- 291.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.96
Period Return-0.68%
Period High$101.26
Period Low$65.87
Avg Daily Volume215.2K
Total Trading Days365
CASH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.27 | $75.72 | $73.73 | $73.96 | +$0.24 | +0.33% | 291,202 | $74.14 | $73.73 $75.72 |
| Oct 1, 2026 | $70.94 | $73.80 | $70.60 | $73.72 | +$2.58 | +3.63% | 354,927 | $72.48 | $70.60 $73.80 |
| Sep 30, 2026 | $71.65 | $71.89 | $70.67 | $71.14 | $-0.43 | -0.60% | 143,800 | $71.08 | $70.67 $71.89 |
| Sep 29, 2026 | $72.28 | $72.80 | $71.52 | $71.57 | $-0.72 | -1.00% | 158,117 | $71.70 | $71.52 $72.80 |
| Sep 28, 2026 | $73.72 | $73.73 | $72.25 | $72.29 | $-1.51 | -2.05% | 192,077 | $72.56 | $72.25 $73.73 |
| Sep 25, 2026 | $73.98 | $74.76 | $73.52 | $73.80 | +$0.30 | +0.41% | 173,252 | $74.00 | $73.52 $74.76 |
| Sep 24, 2026 | $73.77 | $73.90 | $72.95 | $73.50 | +$0.23 | +0.31% | 175,817 | $73.45 | $72.95 $73.90 |
| Sep 23, 2026 | $74.44 | $74.70 | $73.21 | $73.27 | $-1.29 | -1.73% | 163,082 | $73.83 | $73.21 $74.70 |
| Sep 22, 2026 | $76.66 | $76.66 | $74.39 | $74.56 | $-1.34 | -1.77% | 262,211 | $74.90 | $74.39 $76.66 |
| Sep 21, 2026 | $76.47 | $76.99 | $75.82 | $75.90 | $-0.27 | -0.35% | 241,333 | $76.10 | $75.82 $76.99 |
| Sep 18, 2026 | $76.95 | $76.95 | $75.23 | $76.17 | $-1.31 | -1.69% | 698,459 | $76.09 | $75.23 $76.95 |
| Sep 17, 2026 | $79.13 | $79.32 | $77.19 | $77.48 | $-0.97 | -1.24% | 232,227 | $77.68 | $77.19 $79.32 |
| Sep 16, 2026 | $79.17 | $79.43 | $77.08 | $78.45 | $-0.97 | -1.22% | 310,516 | $78.48 | $77.08 $79.43 |
| Sep 15, 2026 | $78.35 | $79.85 | $78.31 | $79.42 | +$0.64 | +0.81% | 286,018 | $79.10 | $78.31 $79.85 |
| Sep 14, 2026 | $78.77 | $79.77 | $78.40 | $78.78 | +$0.16 | +0.20% | 277,094 | $78.85 | $78.40 $79.77 |
| Sep 11, 2026 | $79.98 | $80.11 | $78.19 | $78.62 | $-0.56 | -0.71% | 161,507 | $78.66 | $78.19 $80.11 |
| Sep 10, 2026 | $79.03 | $79.18 | $78.32 | $79.18 | +$0.08 | +0.10% | 273,348 | $78.94 | $78.32 $79.18 |
| Sep 9, 2026 | $80.30 | $80.30 | $79.04 | $79.10 | $-1.96 | -2.42% | 266,384 | $79.30 | $79.04 $80.30 |
| Sep 8, 2026 | $82.86 | $82.92 | $80.83 | $81.06 | $-2.13 | -2.56% | 217,529 | $81.30 | $80.83 $82.92 |
| Sep 4, 2026 | $82.29 | $83.39 | $82.29 | $83.19 | +$0.42 | +0.51% | 149,205 | $83.01 | $82.29 $83.39 |
| Sep 3, 2026 | $82.52 | $83.49 | $82.52 | $82.77 | +$0.93 | +1.14% | 117,036 | $82.80 | $82.52 $83.49 |
| Sep 2, 2026 | $80.87 | $81.92 | $80.41 | $81.84 | +$1.50 | +1.87% | 206,917 | $81.58 | $80.41 $81.92 |
| Sep 1, 2026 | $81.35 | $82.19 | $80.23 | $80.34 | $-1.12 | -1.37% | 194,682 | $80.72 | $80.23 $82.19 |
| Aug 31, 2026 | $81.18 | $81.78 | $80.68 | $81.46 | $-0.04 | -0.05% | 225,268 | $81.38 | $80.68 $81.78 |
| Aug 28, 2026 | $81.80 | $82.40 | $81.20 | $81.50 | $-0.05 | -0.06% | 203,021 | $81.64 | $81.20 $82.40 |
| Aug 27, 2026 | $81.29 | $81.83 | $80.82 | $81.55 | $-0.44 | -0.54% | 320,575 | $81.31 | $80.82 $81.83 |
| Aug 26, 2026 | $83.96 | $83.96 | $81.86 | $81.99 | $-1.60 | -1.91% | 179,157 | $82.39 | $81.86 $83.96 |
| Aug 25, 2026 | $83.06 | $84.39 | $82.31 | $83.59 | +$0.60 | +0.72% | 217,013 | $83.77 | $82.31 $84.39 |
| Aug 24, 2026 | $83.68 | $84.13 | $82.69 | $82.99 | $-0.69 | -0.82% | 172,507 | $83.25 | $82.69 $84.13 |
| Aug 21, 2026 | $84.64 | $84.99 | $82.00 | $83.68 | $-0.29 | -0.35% | 408,969 | $83.15 | $82.00 $84.99 |