Euronet Worldwide Stock Price History, EEFT Historical Prices

Add to My Stocks
$84.44 $0.14 (0.17%) EEFT stock closing price Feb 21, 2018 (Closing)

Euronet Worldwide stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Euronet Worldwide P/E ratio, and PS ratio. The stock price was at a 5 year high of $99.98 on Oct 23, 2017 as seen from Euronet Worldwide stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 84.54 85.31 83.78 84.44 791,284 30.05 1.98
2018-02-20 83.29 84.7 83.02 84.3 656,447 30 1.97
2018-02-16 82.9 85.04 82.14 83.68 785,525 29.78 1.96
2018-02-15 79.4 83.5 78.92 82.95 1,046,090 29.52 1.94
2018-02-14 78.43 79.36 78.05 78.89 1,010,017 28.08 1.85
2018-02-13 79.34 79.87 78.54 78.61 545,490 27.98 1.84
2018-02-12 79.14 80.62 78.63 79.85 906,007 28.42 1.87
2018-02-09 80.6 82.3 76.26 78.7 1,039,414 20.82 2.03
2018-02-08 82.38 82.75 79.47 79.48 927,152 21.03 2.05
2018-02-07 84.5 85.48 80.14 82.68 1,629,538 21.87 2.13
2018-02-06 84.45 87.43 84.06 86.8 828,905 22.96 2.23
2018-02-05 88.27 89.74 85.58 85.58 762,515 22.64 2.2
2018-02-02 89.67 93 88.56 88.7 650,815 23.47 2.28
2018-02-01 94.18 94.79 88.55 89.98 1,841,708 23.8 2.32
2018-01-31 95.02 95.07 93.61 93.87 538,261 24.83 2.42
2018-01-30 94.05 95.11 94.05 94.7 425,850 25.05 2.44
2018-01-29 95.09 95.77 94.53 94.74 303,357 25.06 2.44
2018-01-26 96 96.65 95.07 95.67 274,311 25.31 2.46
2018-01-25 95.55 96.07 94.79 95.98 226,279 25.39 2.47
2018-01-24 95.66 96.79 94.86 95.41 221,199 25.24 2.46
2018-01-23 95.2 96.46 94.84 95.67 477,885 25.31 2.46
2018-01-22 95.27 95.69 94.91 95.16 407,173 25.18 2.45
2018-01-19 95.29 95.85 95 95.31 254,158 25.21 2.45
2018-01-18 95.01 95.77 94.69 94.99 330,927 25.13 2.44
2018-01-17 95.41 95.48 94.44 94.72 291,052 25.06 2.44
2018-01-16 95.67 95.93 94.84 95.18 311,531 25.18 2.45
2018-01-12 95.69 95.78 94.72 95 322,189 25.13 2.45
2018-01-11 94 95.26 93.51 95.19 313,874 25.18 2.45
2018-01-10 93.4 94.48 93.11 94.37 479,300 24.97 2.43
2018-01-09 95.53 95.53 93.52 93.58 351,166 24.76 2.41
2018-01-08 96.2 96.52 94.26 95.12 513,758 25.16 2.45
2018-01-05 92.42 96 92.42 95.89 699,205 25.37 2.47
2018-01-04 92 93.56 91.71 92.51 1,210,264 24.47 2.38
2018-01-03 89 92.68 88.26 92.08 1,573,063 24.36 2.37
2018-01-02 83.93 85.75 83.93 85.16 459,041 22.53 2.19
2017-12-29 84.21 84.59 83.46 84.27 239,274 22.29 2.17
2017-12-28 84.46 84.46 83.63 84.21 223,663 22.28 2.17
2017-12-27 84.33 84.84 83.85 84.41 220,103 22.33 2.17
2017-12-26 83.94 84.91 83.15 84.03 315,224 22.23 2.16
2017-12-22 85.81 85.81 84.18 84.36 389,739 22.32 2.17
2017-12-21 87.52 88.16 85.78 86.27 384,909 22.82 2.22
2017-12-20 89.14 89.9 86.93 87.22 400,175 23.07 2.24
2017-12-19 84.56 89.75 84.5 88.99 1,320,714 23.54 2.29
2017-12-18 89.63 90.33 84.21 84.85 1,722,084 22.45 2.18
2017-12-15 91.17 92.05 89.81 91.9 495,335 24.31 2.37
2017-12-14 92 92.12 91.14 91.28 706,940 24.15 2.35
2017-12-13 91.82 92.54 91.02 91.57 451,577 24.23 2.36
2017-12-12 92.8 93.14 91.61 91.99 408,122 24.34 2.37
2017-12-11 93.11 93.97 92.74 92.99 607,436 24.6 2.39
2017-12-08 93.33 93.61 92.66 93.54 254,632 24.75 2.41
2017-12-07 92.99 93.65 92.53 93.08 269,589 24.62 2.4
2017-12-06 92.07 92.89 92.03 92.71 492,729 24.53 2.39
2017-12-05 90.75 92.72 90.35 92.58 457,536 24.49 2.38
2017-12-04 91.81 91.95 89.84 90.97 425,721 24.07 2.34
2017-12-01 91.34 91.53 89.88 91.05 362,926 24.09 2.34
2017-11-30 91.36 91.56 90.99 91.35 330,272 24.17 2.35
2017-11-29 91.49 91.55 90.63 91.03 308,598 24.08 2.34
2017-11-28 90.7 91.64 90.29 91.45 268,436 24.19 2.35
2017-11-27 91 91.4 90.22 90.6 291,914 23.97 2.33
2017-11-24 90.21 91.21 90.1 91.06 87,326 24.09 2.34
2017-11-23 0 0 0 90.11 0 - -
2017-11-22 89.81 90.8 89.48 90.11 267,395 23.84 2.32
2017-11-21 89.08 90.29 89.03 89.93 427,786 23.79 2.31
2017-11-20 88.09 89.22 87.48 88.98 363,033 23.54 2.29
2017-11-17 88.66 89.41 88.15 88.9 304,778 23.52 2.29
2017-11-16 87.04 89.34 86.87 88.97 719,432 23.54 2.29
2017-11-15 88.56 88.56 85.56 86.49 1,073,603 22.88 2.23
2017-11-14 90.25 91.1 88.94 88.99 584,362 23.54 2.29
2017-11-13 90.21 90.9 89.91 90.5 240,672 23.94 2.33
2017-11-10 90.13 91.51 89.52 90.7 304,863 24 2.33
2017-11-09 91.31 92.1 90.29 90.64 304,470 23.98 2.33
2017-11-08 90 92.05 87.34 91.79 1,248,372 24.28 2.36
2017-11-07 91.8 91.8 90.3 90.34 530,129 23.9 2.33
2017-11-06 93.48 93.69 91.51 91.6 690,893 24.23 2.36
2017-11-03 94.05 94.89 93.27 93.68 631,029 24.78 2.41
2017-11-02 96.87 97.06 93.51 93.92 770,797 24.85 2.42
2017-11-01 97.11 98.54 96.39 97.19 372,752 25.71 2.5
2017-10-31 96.14 97.11 95.7 96.64 320,013 25.57 2.49
2017-10-30 98.47 98.47 96.01 96.12 274,513 25.43 2.47
2017-10-27 98.21 98.56 97.51 98.28 241,250 26 2.53
2017-10-26 96.96 98.54 96.72 98.18 276,675 25.97 2.53
2017-10-25 98.51 99.72 96.13 96.95 369,461 25.65 2.5
2017-10-24 99.76 99.86 97.8 98.55 372,579 26.07 2.54
2017-10-23 99.41 100.67 99.19 99.98 477,061 26.45 2.57
2017-10-20 100 101.07 96.76 98.71 398,294 26.11 2.54
2017-10-19 96.73 97.12 95.51 96.78 373,444 31.32 2.6
2017-10-18 96.55 96.8 96.25 96.68 275,779 31.29 2.6
2017-10-17 95.23 96.97 95.09 96.37 341,263 31.19 2.59
2017-10-16 96.64 97.01 94.83 95.16 365,379 30.8 2.56
Get more Data

Euronet Worldwide Stock History Chart

View EEFT PE ratio, PS ratio stocks charts and compare with peers.
EEFT Chart
Note: Compare Euronet Worldwide stock price history with the index and industry peers.

Euronet Worldwide Stock Price History: Past 5 years

Max Stock Price99.98Oct 23,2017
Min Stock Price23.14Feb 26,2013
Avg Stock Price63.59

Euronet Worldwide Historical PE ratio: Past 5 years

Max PE Ratio93.03Jul 18,2013
Min PE Ratio20.82Feb 09,2018
Avg PE Ratio36.77

Euronet Worldwide Historical PS ratio: Past 5 years

Max PS Ratio2.68Oct 11,2017
Min PS Ratio0.91Feb 26,2013
Avg PS Ratio1.97

EEFT Industry Peers

Company Price Change (%)
Cit Group (CIT)53.910.07 (0.13%)
Virtual Financial (VIRT)29.251.1 (3.62%)
Moneygram International (MGI)11.350.02 (0.18%)
Blackhawk Network (HAWK)44.70.05 (0.11%)
Mastercard (MA)172.323.03 (1.73%)
American Express (AXP)97.50.31 (0.32%)
Planet Payment (PLPM)4.490 (0%)

Euronet Worldwide share price history helps an investor analyze a company's history and do Euronet Worldwide stock analysis . The price and volume changes on a daily basis is provided in the Euronet Worldwide stock price history. An abnormally high daily 791,284 typically implies breaking news or earnings release. The closing price was $84.44 and 791,284 shares of EEFT were traded on Feb 21, 2018. Looking at Euronet Worldwide stock history data, the P/S ratio was at a low of 0.91 on Feb 26, 2013.