Euronet Worldwide Inc (EEFT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -0.65436077742 | 102.39 | 103.77 | 100.985 | 367658 | 102.53305852 | CS |
| 4 | -8.92 | -8.06218365871 | 110.64 | 113.41 | 100.985 | 398034 | 105.99042286 | CS |
| 12 | 0.63 | 0.623207043229 | 101.09 | 117.66 | 100.7438 | 305024 | 108.55616302 | CS |
| 26 | 2.64 | 2.66451352442 | 99.08 | 117.66 | 97.31 | 289033 | 107.09196484 | CS |
| 52 | -15.31 | -13.0821156968 | 117.03 | 121.06 | 73.84 | 387682 | 94.52193105 | CS |
| 156 | -36.49 | -26.4018522538 | 138.21 | 149.92 | 71.54 | 396235 | 107.12648167 | CS |
| 260 | -65.94 | -39.3295956102 | 167.66 | 171.254 | 61.2729 | 425411 | 113.66491043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 102.28 | 0.17 | 0.17 | 102.89 | 103.77 | 101.16 | 379213 |
| 1720218900 | 102.11 | -0.86 | -0.84 | 102.63 | 103.33 | 101.2001 | 568389 |
| 1720040640 | 102.97 | -0.38 | -0.37 | 103.64 | 103.64 | 102.37 | 239101 |
| 1719959700 | 103.35 | 1.17 | 1.15 | 102.39 | 103.46 | 102.28 | 283927 |
| 1719873300 | 102.18 | -1.32 | -1.28 | 104.17 | 104.64 | 101.25 | 450819 |
| 1719614100 | 103.5 | -2.81 | -2.64 | 106.72 | 106.72 | 102.99 | 1187869 |
| 1719527700 | 106.31 | -0.12 | -0.11 | 106.33 | 106.55 | 104.92 | 286494 |
| 1719441300 | 106.43 | -1.31 | -1.22 | 107.09 | 108.07 | 106 | 377280 |
| 1719354900 | 107.74 | -2.82 | -2.55 | 110.54 | 110.54 | 106.95 | 473159 |
| 1719268500 | 110.56 | 0.34 | 0.31 | 110.2 | 111.62 | 110 | 529091 |
| 1719009300 | 110.22 | 2.42 | 2.24 | 108.35 | 110.69 | 108.13 | 704272 |
| 1718922900 | 107.8 | 1.81 | 1.71 | 105.62 | 108.26 | 105.08 | 322976 |
| 1718750100 | 105.99 | -1.24 | -1.16 | 106.85 | 107.72 | 105.81 | 300682 |
| 1718663700 | 107.23 | 0.47 | 0.44 | 106.46 | 107.56 | 105.83 | 224344 |
| 1718404500 | 106.76 | -2.05 | -1.88 | 107.51 | 107.63 | 105.79 | 246457 |
| 1718318100 | 108.81 | -1.83 | -1.65 | 110.37 | 110.37 | 108.44 | 219222 |
| 1718231700 | 110.64 | 0.63 | 0.57 | 112.1 | 113.41 | 110.425 | 184340 |
| 1718145300 | 110.01 | -1.19 | -1.07 | 110.64 | 110.64 | 109.07 | 186982 |
| 1718058900 | 111.2 | -1.29 | -1.15 | 111.4 | 111.72 | 110.595 | 248389 |
| 1717799700 | 112.49 | -0.74 | -0.65 | 112.57 | 113.36 | 112.28 | 114200 |
| 1717713300 | 113.23 | -1.53 | -1.33 | 114.13 | 115.56 | 113.1211 | 157283 |
| 1717626900 | 114.76 | -0.93 | -0.80 | 116.32 | 116.32 | 113.62 | 156969 |
| 1717540500 | 115.69 | -0.34 | -0.29 | 115.3 | 116.625 | 114.7786 | 348146 |
| 1717454100 | 116.03 | -0.55 | -0.47 | 116.88 | 117.66 | 114.945 | 375240 |
| 1717194900 | 116.58 | 2.77 | 2.43 | 114.3 | 116.89 | 113.965 | 393795 |
| 1717108500 | 113.81 | 2.68 | 2.41 | 111.68 | 113.92 | 111.47 | 192704 |
| 1717022100 | 111.13 | -1.42 | -1.26 | 111.06 | 111.84 | 110.64 | 208166 |
| 1716935700 | 112.55 | -2.47 | -2.15 | 114.76 | 114.76 | 112.16 | 235130 |
| 1716590100 | 115.02 | 1.01 | 0.89 | 114.52 | 115.48 | 114.23 | 144569 |
| 1716503700 | 114.01 | -1.33 | -1.15 | 115.69 | 116.15 | 113.21 | 154259 |
| 1716417300 | 115.34 | 1.19 | 1.04 | 113.41 | 116.22 | 113.41 | 343662 |
| 1716330900 | 114.15 | -0.74 | -0.64 | 114.5 | 114.92 | 113.78 | 185722 |
| 1716244500 | 114.89 | -0.6 | -0.52 | 115.6 | 115.78 | 114.5 | 142798 |
| 1715985300 | 115.49 | 0.22 | 0.19 | 115.83 | 115.83 | 114.765 | 227735 |
| 1715898900 | 115.27 | 0.16 | 0.14 | 114.91 | 115.67 | 114.26 | 183335 |
| 1715812500 | 115.11 | 0.16 | 0.14 | 116.09 | 116.56 | 114.52 | 212054 |
| 1715726100 | 114.95 | 0.88 | 0.77 | 114.96 | 115.59 | 113.76 | 328008 |
| 1715639700 | 114.07 | -0.01 | -0.01 | 114.56 | 115.88 | 113.87 | 264425 |
| 1715380500 | 114.08 | -0.21 | -0.18 | 114.76 | 114.91 | 113.51 | 204060 |
| 1715294100 | 114.29 | 1.7 | 1.51 | 112.41 | 114.34 | 111.89 | 223922 |
| 1715207700 | 112.59 | 0.14 | 0.12 | 111.67 | 113.21 | 111.67 | 298827 |
| 1715121300 | 112.45 | 0.04 | 0.04 | 112.97 | 114.7 | 111.84 | 444770 |
| 1715034900 | 112.41 | 2.17 | 1.97 | 111 | 113.41 | 111 | 421752 |
| 1714775700 | 110.24 | 3.16 | 2.95 | 108.47 | 110.38 | 108.06 | 285392 |
| 1714689300 | 107.08 | 2.71 | 2.60 | 105.07 | 107.11 | 103.895 | 469560 |
| 1714602900 | 104.37 | 1.69 | 1.65 | 114 | 114 | 101.5 | 729298 |
| 1714516500 | 102.68 | -1.97 | -1.88 | 104.1 | 104.58 | 102.54 | 308713 |
| 1714430100 | 104.65 | 0.82 | 0.79 | 103.89 | 105.34 | 103.89 | 257251 |
| 1714170900 | 103.83 | 0.22 | 0.21 | 103.88 | 105.17 | 103.47 | 205624 |
| 1714084500 | 103.61 | -2.06 | -1.95 | 104.71 | 105.82 | 102.35 | 214072 |
| 1713998100 | 105.67 | -0.14 | -0.13 | 105.01 | 106.4 | 104.695 | 225150 |
| 1713911700 | 105.81 | 1.92 | 1.85 | 104.3 | 106.41 | 104.3 | 203757 |
| 1713825300 | 103.89 | 0.85 | 0.82 | 104.17 | 105.31 | 103.07 | 269467 |
| 1713566100 | 103.04 | 1.23 | 1.21 | 102.04 | 103.19 | 101.84 | 208626 |
| 1713479700 | 101.81 | 0.59 | 0.58 | 101.4 | 102.61 | 100.92 | 250949 |
| 1713393300 | 101.22 | -0.39 | -0.38 | 102.53 | 104.2725 | 101.22 | 138578 |
| 1713306900 | 101.61 | -0.15 | -0.15 | 101.09 | 102.61 | 100.7438 | 245375 |
| 1713220500 | 101.76 | -2.4 | -2.30 | 104.55 | 104.95 | 100.935 | 275075 |
| 1712961300 | 104.16 | -2.01 | -1.89 | 105.36 | 106.2 | 103.405 | 228040 |
| 1712874900 | 106.17 | 0.11 | 0.10 | 106.27 | 107.065 | 104.16 | 366107 |
| 1712788500 | 106.06 | -4.31 | -3.91 | 108.27 | 108.285 | 105.77 | 348069 |
| 1712702100 | 110.37 | 1.45 | 1.33 | 109.4 | 110.57 | 108.74 | 221008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
