Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
4.940
-0.060 (-1.20%)
At close: May 22, 2026, 4:00 PM EDT
4.960
+0.020 (0.40%)
After-hours: May 22, 2026, 7:09 PM EDT
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.99 | 5.02 | 4.90 | 4.94 | 4.94 | -1.20% | 3,928,246 |
| May 21, 2026 | 4.90 | 5.00 | 4.81 | 5.00 | 5.00 | 0.81% | 2,815,955 |
| May 20, 2026 | 4.87 | 4.97 | 4.81 | 4.96 | 4.96 | 3.33% | 2,440,052 |
| May 19, 2026 | 4.84 | 4.97 | 4.73 | 4.80 | 4.80 | - | 3,217,815 |
| May 18, 2026 | 4.58 | 4.81 | 4.52 | 4.80 | 4.80 | 4.35% | 3,337,760 |
| May 15, 2026 | 4.81 | 4.91 | 4.59 | 4.60 | 4.60 | -5.54% | 4,807,499 |
| May 14, 2026 | 4.95 | 5.04 | 4.86 | 4.87 | 4.87 | -1.22% | 4,471,286 |
| May 13, 2026 | 5.06 | 5.07 | 4.86 | 4.93 | 4.93 | -3.71% | 4,439,946 |
| May 12, 2026 | 5.10 | 5.17 | 5.06 | 5.12 | 5.12 | 0.20% | 5,701,519 |
| May 11, 2026 | 5.17 | 5.27 | 5.09 | 5.11 | 5.11 | -0.97% | 5,861,170 |
| May 8, 2026 | 5.11 | 5.26 | 5.01 | 5.16 | 5.16 | 1.98% | 8,387,927 |
| May 7, 2026 | 5.13 | 5.17 | 4.73 | 5.06 | 5.06 | 4.12% | 8,177,666 |
| May 6, 2026 | 4.93 | 4.96 | 4.80 | 4.86 | 4.86 | -1.02% | 4,135,593 |
| May 5, 2026 | 5.03 | 5.03 | 4.88 | 4.91 | 4.91 | -2.00% | 3,521,233 |
| May 4, 2026 | 5.02 | 5.12 | 4.98 | 5.01 | 5.01 | -0.60% | 4,814,985 |
| May 1, 2026 | 5.04 | 5.11 | 5.00 | 5.04 | 5.04 | 1.20% | 2,024,402 |
| Apr 30, 2026 | 5.09 | 5.14 | 4.86 | 4.98 | 4.98 | -1.39% | 2,584,750 |
| Apr 29, 2026 | 5.13 | 5.18 | 4.95 | 5.05 | 5.05 | -2.51% | 3,091,766 |
| Apr 28, 2026 | 5.11 | 5.23 | 5.06 | 5.18 | 5.18 | 1.57% | 1,627,780 |
| Apr 27, 2026 | 5.08 | 5.18 | 5.07 | 5.10 | 5.10 | -0.20% | 1,963,407 |
| Apr 24, 2026 | 4.97 | 5.14 | 4.90 | 5.11 | 5.11 | 3.86% | 2,198,847 |
| Apr 23, 2026 | 5.12 | 5.18 | 4.82 | 4.92 | 4.92 | -5.38% | 2,464,012 |
| Apr 22, 2026 | 5.20 | 5.27 | 5.16 | 5.20 | 5.20 | 0.58% | 1,938,213 |
| Apr 21, 2026 | 5.22 | 5.34 | 5.12 | 5.17 | 5.17 | -0.58% | 1,850,048 |
| Apr 20, 2026 | 5.26 | 5.35 | 5.14 | 5.20 | 5.20 | -1.33% | 4,180,628 |
| Apr 17, 2026 | 5.26 | 5.32 | 5.20 | 5.27 | 5.27 | 1.93% | 2,134,235 |
| Apr 16, 2026 | 5.13 | 5.23 | 5.10 | 5.17 | 5.17 | 0.78% | 2,957,944 |
| Apr 15, 2026 | 5.01 | 5.15 | 5.01 | 5.13 | 5.13 | 3.22% | 2,238,454 |
| Apr 14, 2026 | 4.81 | 5.02 | 4.81 | 4.97 | 4.97 | 3.33% | 1,786,053 |
| Apr 13, 2026 | 4.60 | 4.84 | 4.58 | 4.81 | 4.81 | 3.66% | 2,263,442 |
| Apr 10, 2026 | 4.55 | 4.64 | 4.49 | 4.64 | 4.64 | 1.75% | 2,998,840 |
| Apr 9, 2026 | 4.66 | 4.72 | 4.38 | 4.56 | 4.56 | -1.94% | 7,256,290 |
| Apr 8, 2026 | 5.07 | 5.12 | 4.64 | 4.65 | 4.65 | -3.33% | 4,970,742 |
| Apr 7, 2026 | 4.87 | 4.94 | 4.79 | 4.81 | 4.81 | -2.24% | 2,402,117 |
| Apr 6, 2026 | 4.91 | 5.02 | 4.90 | 4.92 | 4.92 | - | 2,177,642 |
| Apr 2, 2026 | 4.75 | 4.95 | 4.70 | 4.92 | 4.92 | 1.86% | 2,424,730 |
| Apr 1, 2026 | 4.89 | 4.95 | 4.82 | 4.83 | 4.83 | - | 2,828,061 |
| Mar 31, 2026 | 4.88 | 4.95 | 4.69 | 4.83 | 4.83 | 1.26% | 2,810,783 |
| Mar 30, 2026 | 4.82 | 4.86 | 4.71 | 4.77 | 4.77 | -0.21% | 2,521,244 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.75 | 4.78 | 4.78 | -4.21% | 2,222,482 |
| Mar 26, 2026 | 4.78 | 5.07 | 4.77 | 4.99 | 4.99 | 2.04% | 3,261,487 |
| Mar 25, 2026 | 4.87 | 4.99 | 4.72 | 4.89 | 4.89 | 3.38% | 3,651,522 |
| Mar 24, 2026 | 4.74 | 4.80 | 4.64 | 4.73 | 4.73 | -1.25% | 2,909,733 |
| Mar 23, 2026 | 4.56 | 4.84 | 4.56 | 4.79 | 4.79 | 7.16% | 4,509,530 |
| Mar 20, 2026 | 4.52 | 4.57 | 4.45 | 4.47 | 4.47 | -1.76% | 6,631,449 |
| Mar 19, 2026 | 4.58 | 4.64 | 4.48 | 4.55 | 4.55 | -1.73% | 7,377,262 |
| Mar 18, 2026 | 4.65 | 4.75 | 4.57 | 4.63 | 4.63 | -2.32% | 3,369,782 |
| Mar 17, 2026 | 4.62 | 4.85 | 4.62 | 4.74 | 4.74 | 3.27% | 4,068,655 |
| Mar 16, 2026 | 4.58 | 4.66 | 4.54 | 4.59 | 4.59 | 1.10% | 4,038,648 |
| Mar 13, 2026 | 4.45 | 4.60 | 4.44 | 4.54 | 4.54 | 2.48% | 4,208,073 |