Euronet Worldwide Stock Price History, EEFT Historical Prices

Add to My Stocks
$87.49 $0.94 (1.06%) EEFT stock closing price Jun 22, 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
2018-06-22 88.73 88.96 87.46 87.49 1,240,567 31.36 2.03
2018-06-20 87.2 88.54 86.8 88.4 278,043 31.69 2.05
2018-06-19 86.66 87.28 85.46 87.13 396,010 31.23 2.02
2018-06-18 85.27 87.4 84.63 87.28 610,610 31.28 2.02
2018-06-15 85.04 85.53 83.9 85.37 704,769 30.6 1.98
2018-06-14 85.99 85.99 84.86 85.11 377,474 30.51 1.97
2018-06-13 86.2 86.69 85.44 85.48 451,951 30.64 1.98
2018-06-12 84.71 85.95 84.23 85.82 302,058 30.76 1.99
2018-06-11 85 85.31 84.06 84.88 588,362 30.42 1.97
2018-06-08 84.99 86.21 84.94 85.98 221,251 30.82 1.99
2018-06-07 87.48 87.8 84.39 85.29 502,759 30.57 1.98
2018-06-06 85.47 87.3 84.53 87.25 514,708 31.27 2.02
2018-06-05 84.88 85.46 84.34 85.11 240,340 30.51 1.97
2018-06-04 84.51 85.13 83.99 84.89 266,435 30.43 1.97
2018-06-01 83.9 84.87 83.38 84.4 397,760 30.25 1.95
2018-05-31 81.84 84.21 81.75 83.81 731,571 30.04 1.94
2018-05-30 80.63 82.52 80.46 81.66 513,776 29.27 1.89
2018-05-29 81.24 81.48 80.12 80.56 470,603 28.88 1.87
2018-05-25 81.86 81.86 80.73 81.74 219,629 29.3 1.89
2018-05-24 82.18 82.38 81.73 82.16 551,142 29.45 1.9
2018-05-23 81.58 82.38 81.38 82.18 294,673 29.46 1.9
2018-05-22 82.09 82.43 79.52 82 333,297 29.39 1.9
2018-05-21 82.56 84.39 81.59 81.68 283,459 29.28 1.89
2018-05-18 81.91 82.64 80.64 82.01 249,076 29.39 1.9
2018-05-17 82.55 82.92 78.65 82.25 265,416 29.48 1.9
2018-05-16 82.61 83.55 82.06 82.68 318,510 29.63 1.91
2018-05-15 81.93 82.86 81.07 82.38 529,286 29.53 1.91
2018-05-14 82.45 82.97 81.87 82.08 391,033 29.42 1.9
2018-05-11 83.95 84.49 82.45 82.53 457,020 29.58 1.91
2018-05-10 82.88 84.02 81.28 83.7 406,417 30 1.94
2018-05-09 82.06 83.22 80.19 82.93 646,157 29.72 1.92
2018-05-08 81.89 82.72 80.9 81.81 662,938 29.32 1.89
2018-05-07 79.78 81.38 79.78 81.02 640,970 29.04 1.88
2018-05-04 78.86 80.51 78.43 79.86 716,971 28.62 1.85
2018-05-03 78.17 78.94 78.11 78.69 691,681 28.2 1.82
2018-05-02 78.48 79.18 77.53 78.3 586,056 28.07 1.81
2018-05-01 77.97 79.11 77.9 78.7 477,248 28.21 1.82
2018-04-30 79.32 79.97 77.64 78.11 793,729 28 1.81
2018-04-27 79.68 79.89 78.43 79.4 904,885 28.46 1.84
2018-04-26 79.47 79.98 77.15 79.41 1,257,322 28.46 1.84
2018-04-25 75.3 79.56 74.35 78.43 1,540,564 28.11 1.82
2018-04-24 76.27 77.63 74 75.3 875,653 26.8 1.76
2018-04-23 77.14 77.26 75.88 76.35 414,664 27.17 1.79
2018-04-20 76.65 77.21 76.02 76.78 451,957 27.32 1.8
2018-04-19 77.31 77.52 74.93 76.61 395,125 27.26 1.79
2018-04-18 77.56 78.43 76.64 77.79 621,960 27.68 1.82
2018-04-17 75.85 77.42 75.28 77.33 389,036 27.52 1.81
2018-04-16 75.4 76.02 74.92 75.58 494,247 26.9 1.77
2018-04-13 75.43 75.88 74.25 75.02 431,153 26.7 1.76
2018-04-12 74.43 75.67 74.25 75.02 562,088 26.7 1.76
2018-04-11 73.48 75.3 73.43 74.25 347,143 26.42 1.74
2018-04-10 74.91 75.65 72.8 73.99 1,133,404 26.33 1.73
2018-04-09 72.12 74.8 72.12 73.47 1,589,193 26.15 1.72
2018-04-06 71.56 72.64 70.82 71.24 1,063,119 25.35 1.67
2018-04-05 73.06 73.06 70.67 71.99 1,388,928 25.62 1.68
2018-04-04 71.56 73.06 70.76 72.07 1,221,421 25.65 1.69
2018-04-03 76.29 77 71.17 72.26 2,820,974 25.72 1.69
2018-04-02 79.11 79.11 75.13 76.11 725,179 27.09 1.78
2018-03-30 0 0 0 78.92 0 - -
2018-03-29 76.92 79.28 74.65 78.92 1,134,217 28.09 1.85
2018-03-28 83.14 83.19 76.06 76.95 2,233,166 27.38 1.8
2018-03-27 87.36 87.4 83 83.86 817,302 29.84 1.96
2018-03-26 87.36 87.64 85.35 87.2 457,657 31.03 2.04
2018-03-23 87.27 87.57 85.15 86.01 477,972 30.61 2.01
2018-03-22 87.77 88.62 87.21 87.26 627,356 31.05 2.04
2018-03-21 86.51 89.32 85.77 88.76 610,706 31.59 2.08
2018-03-20 85.83 86.92 85.83 86.65 166,783 30.84 2.03
2018-03-19 86.78 87.18 84.74 85.75 253,619 30.52 2.01
2018-03-16 87.98 88.22 87.21 87.24 334,511 31.05 2.04
2018-03-15 87.4 88.5 86.7 87.49 229,377 31.14 2.05
2018-03-14 87.57 88.72 86.33 87.32 318,374 31.08 2.04
2018-03-13 88.14 88.47 86.55 87.04 494,138 30.98 2.04
2018-03-12 88.25 88.48 87.32 87.6 417,751 31.17 2.05
2018-03-09 88.1 88.65 87.54 88.29 367,417 31.42 2.07
2018-03-08 86.92 87.79 86.52 87.35 361,782 31.09 2.04
2018-03-07 85.23 87.23 85.19 86.99 832,612 30.96 2.04
2018-03-06 85.28 86.16 84.18 85.9 618,304 30.57 2.01
2018-03-05 83.71 85.9 83.49 85.41 343,315 30.4 2
2018-03-02 82.67 84.52 81.86 84.44 414,497 30.05 1.98
2018-03-01 84.84 85.5 82.84 82.9 862,050 29.5 1.94
2018-02-28 85.45 85.85 84.69 84.87 738,796 30.2 1.99
2018-02-27 85.95 86.11 85.13 85.38 395,321 30.38 2
2018-02-26 85.59 85.77 84.62 85.68 452,413 30.49 2
2018-02-23 84.57 85.12 84.04 85.12 434,144 30.29 1.99
2018-02-22 84.51 85.48 84.12 84.31 720,079 30 1.97
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
2018-02-19 0 0 0 83.68 0 - -
2018-02-16 82.9 85.04 82.14 83.68 785,525 29.78 1.96
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 Price30.47Jun 24,2013
Avg Stock Price67.15

Euronet Worldwide Historical PE ratio: Past 5 years

Max PE Ratio93.03Jul 18,2013
Min PE Ratio21.3Mar 10,2014
Avg PE Ratio33.68

Euronet Worldwide Historical PS ratio: Past 5 years

Max PS Ratio2.68Oct 11,2017
Min PS Ratio1.18Jun 24,2013
Avg PS Ratio2.02

EEFT Industry Peers

Company Price Change (%)
Cit Group (CIT)51.350.49 (0.96%)
Virtual Financial (VIRT)29.80.05 (0.17%)
Moneygram International (MGI)7.110.11 (1.57%)
Blackhawk Network (HAWK)45.150 (0%)
Mastercard (MA)201.480.7 (0.35%)
American Express (AXP)97.230.6 (0.62%)
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 1,240,567 typically implies breaking news or earnings release. The closing price was $87.49 and 1,240,567 shares of EEFT were traded on Jun 22, 2018. Looking at Euronet Worldwide stock history data, the P/S ratio was at a low of 1.18 on Jun 24, 2013.