Euronet Worldwide Inc (EEFT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.37 | -5.96609534513 | 106.77 | 106.77 | 100.255 | 206475 | 102.53796985 | CS |
| 4 | -3.325 | -3.20559170885 | 103.725 | 108.19 | 100.255 | 274498 | 103.90848358 | CS |
| 12 | 3.99 | 4.13857483664 | 96.41 | 108.19 | 96 | 264809 | 102.3595939 | CS |
| 26 | -3.24 | -3.12620609803 | 103.64 | 109.04 | 91.07 | 304282 | 101.33495335 | CS |
| 52 | 1.14 | 1.1484988918 | 99.26 | 117.66 | 91.07 | 295422 | 104.03510674 | CS |
| 156 | -19.31 | -16.1306490686 | 119.71 | 149.92 | 71.54 | 381211 | 103.80402724 | CS |
| 260 | -57.04 | -36.2296747967 | 157.44 | 169 | 61.2729 | 418317 | 109.38073961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 101.09 | -1.75 | -1.70 | 103.33 | 103.69 | 100.255 | 226448 |
| 1735688100 | 102.84 | 0.27 | 0.26 | 103.28 | 103.72 | 102.49 | 216530 |
| 1735601700 | 102.57 | -2.03 | -1.94 | 103.46 | 103.54 | 101.753 | 264498 |
| 1735342500 | 104.6 | -1.72 | -1.62 | 106.34 | 106.77 | 104.28 | 124357 |
| 1735256100 | 106.32 | 0.58 | 0.55 | 104.97 | 106.48 | 104.97 | 168925 |
| 1735077840 | 105.74 | 1.99 | 1.92 | 103.99 | 106.49 | 103.9 | 133376 |
| 1734996900 | 103.75 | 0.08 | 0.08 | 103.22 | 104 | 102.58 | 229052 |
| 1734737700 | 103.67 | 0.57 | 0.55 | 102.69 | 105.525 | 102.27 | 846948 |
| 1734651300 | 103.1 | 1.12 | 1.10 | 103.02 | 104.815 | 102.36 | 354708 |
| 1734564900 | 101.98 | -4.37 | -4.11 | 106.43 | 108.19 | 101.89 | 360843 |
| 1734478500 | 106.35 | -0.21 | -0.20 | 105.92 | 107.69 | 105.71 | 370213 |
| 1734392100 | 106.56 | 3.1 | 3.00 | 102.78 | 107.845 | 102.78 | 347506 |
| 1734132900 | 103.46 | 0.06 | 0.06 | 103 | 105.435 | 102.4 | 243973 |
| 1734046500 | 103.4 | -1.52 | -1.45 | 105.2 | 105.2 | 103.12 | 135939 |
| 1733960100 | 104.92 | 0.74 | 0.71 | 104.34 | 105.27 | 102.875 | 186764 |
| 1733873700 | 104.18 | 0.56 | 0.54 | 103.44 | 104.9 | 101.0849 | 252053 |
| 1733787300 | 103.62 | 0.23 | 0.22 | 103.71 | 104.17 | 102.69 | 362495 |
| 1733528100 | 103.39 | -0.36 | -0.35 | 103.93 | 104.12 | 102.1 | 175924 |
| 1733441700 | 103.75 | -0.61 | -0.58 | 104.17 | 104.59 | 103 | 166715 |
| 1733355300 | 104.36 | -1.11 | -1.05 | 105.54 | 108.71 | 103.9 | 165172 |
| 1733268900 | 105.47 | 0.18 | 0.17 | 105.28 | 105.91 | 103.74 | 275931 |
| 1733182500 | 105.29 | 0.16 | 0.15 | 104.86 | 105.78 | 104 | 195874 |
| 1732917840 | 105.13 | -0.05 | -0.05 | 105.32 | 106.1 | 104.86 | 142675 |
| 1732750500 | 105.18 | -0.25 | -0.24 | 106.29 | 106.48 | 105.11 | 160878 |
| 1732664100 | 105.43 | -1.18 | -1.11 | 106.49 | 106.8 | 104.19 | 212728 |
| 1732577700 | 106.61 | 1.1 | 1.04 | 106.54 | 108.11 | 106.27 | 350727 |
| 1732318500 | 105.51 | 0.59 | 0.56 | 105.2 | 106.53 | 104.82 | 223628 |
| 1732232100 | 104.92 | 1.49 | 1.44 | 103.98 | 105.35 | 102.995 | 186878 |
| 1732145700 | 103.43 | 2.45 | 2.43 | 100.89 | 103.62 | 100.845 | 230215 |
| 1732059300 | 100.98 | -0.64 | -0.63 | 100.54 | 101.94 | 99.945 | 244815 |
| 1731972900 | 101.62 | -0.26 | -0.26 | 101.94 | 102.3196 | 100.92 | 253372 |
| 1731713700 | 101.88 | -0.31 | -0.30 | 102.12 | 102.63 | 101.33 | 216677 |
| 1731627300 | 102.19 | -1.59 | -1.53 | 104.56 | 105 | 101.24 | 258509 |
| 1731540900 | 103.78 | -0.02 | -0.02 | 103.33 | 104.46 | 103.315 | 245135 |
| 1731454500 | 103.8 | -0.81 | -0.77 | 103.95 | 105 | 102.5 | 176298 |
| 1731368100 | 104.61 | 2.63 | 2.58 | 102.5 | 104.74 | 102.5 | 235972 |
| 1731108900 | 101.98 | -1.52 | -1.47 | 103.61 | 104.33 | 101.76 | 215419 |
| 1731022500 | 103.5 | 1.04 | 1.02 | 102.49 | 103.83 | 101.97 | 342780 |
| 1730936100 | 102.46 | 1.13 | 1.12 | 104.36 | 104.9382 | 96.21 | 552841 |
| 1730849700 | 101.33 | 1.24 | 1.24 | 99.44 | 101.402 | 98.5 | 204676 |
| 1730763300 | 100.09 | 1.65 | 1.68 | 98.44 | 100.6 | 98.44 | 220091 |
| 1730500500 | 98.44 | -0.03 | -0.03 | 98.17 | 99.51 | 97.94 | 207122 |
| 1730414100 | 98.47 | 0.25 | 0.25 | 98.24 | 99.36 | 97.09 | 340289 |
| 1730327700 | 98.22 | -0.24 | -0.24 | 98.47 | 100.86 | 98.101 | 331819 |
| 1730241300 | 98.46 | -3.12 | -3.07 | 100.75 | 101.1 | 98.41 | 344646 |
| 1730154900 | 101.58 | 1.08 | 1.07 | 101.5 | 103.15 | 100.61 | 270742 |
| 1729895700 | 100.5 | -1.76 | -1.72 | 102.26 | 103 | 99.15 | 399843 |
| 1729809300 | 102.26 | 3.17 | 3.20 | 99.04 | 102.47 | 96 | 630298 |
| 1729722900 | 99.09 | 2.03 | 2.09 | 96.55 | 99.625 | 96.55 | 493262 |
| 1729636500 | 97.06 | -0.48 | -0.49 | 96.93 | 97.21 | 96.0921 | 225919 |
| 1729550100 | 97.54 | -1.12 | -1.14 | 98.55 | 98.685 | 97.275 | 159275 |
| 1729290900 | 98.66 | -0.41 | -0.41 | 98.23 | 98.74 | 97.56 | 189495 |
| 1729204500 | 99.07 | -0.52 | -0.52 | 99.75 | 99.83 | 98.73 | 138984 |
| 1729118100 | 99.59 | 0.52 | 0.52 | 99.39 | 100.72 | 99.39 | 186359 |
| 1729031700 | 99.07 | 0.04 | 0.04 | 99.13 | 100.79 | 99 | 198778 |
| 1728945300 | 99.03 | 0.82 | 0.83 | 98.26 | 99.405 | 97.43 | 275149 |
| 1728686100 | 98.21 | 1.78 | 1.85 | 96.41 | 99.19 | 96.41 | 354980 |
| 1728599700 | 96.43 | 0.36 | 0.37 | 95.4 | 96.53 | 94.79 | 316619 |
| 1728513300 | 96.07 | 0.04 | 0.04 | 96.15 | 96.83 | 95.92 | 235964 |
| 1728426900 | 96.03 | -0.04 | -0.04 | 95.96 | 97.17 | 95.47 | 296638 |
| 1728340500 | 96.07 | -1.65 | -1.69 | 98.58 | 98.58 | 95.35 | 341099 |
| 1728081300 | 97.72 | 1.38 | 1.43 | 97.75 | 98.035 | 96.505 | 236170 |
| 1727994900 | 96.34 | -1.26 | -1.29 | 97.36 | 97.73 | 95.68 | 437373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
