Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
10.15
+0.11 (1.10%)
Jan 2, 2025, 4:00 PM EST - Market closed
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 10.08 | 10.16 | 9.89 | 10.15 | 10.15 | 1.10% | 1,690,154 |
| Dec 31, 2024 | 10.09 | 10.21 | 9.97 | 10.04 | 10.04 | 0.30% | 2,396,476 |
| Dec 30, 2024 | 9.96 | 10.05 | 9.85 | 10.01 | 10.01 | - | 1,953,169 |
| Dec 27, 2024 | 10.16 | 10.24 | 9.95 | 10.01 | 10.01 | -1.96% | 2,312,091 |
| Dec 26, 2024 | 10.15 | 10.27 | 10.11 | 10.21 | 10.21 | 0.69% | 1,498,420 |
| Dec 24, 2024 | 10.05 | 10.15 | 10.00 | 10.14 | 10.14 | 1.50% | 830,718 |
| Dec 23, 2024 | 10.16 | 10.22 | 9.97 | 9.99 | 9.99 | -1.28% | 1,951,384 |
| Dec 20, 2024 | 9.61 | 10.25 | 9.60 | 10.12 | 10.12 | 0.50% | 8,659,866 |
| Dec 19, 2024 | 10.06 | 10.17 | 9.95 | 10.07 | 10.07 | 1.41% | 2,908,043 |
| Dec 18, 2024 | 10.30 | 10.39 | 9.85 | 9.93 | 9.93 | -3.31% | 2,910,625 |
| Dec 17, 2024 | 10.41 | 10.43 | 10.25 | 10.27 | 10.27 | -1.72% | 2,914,048 |
| Dec 16, 2024 | 10.30 | 10.58 | 10.25 | 10.45 | 10.45 | 1.65% | 2,441,256 |
| Dec 13, 2024 | 10.31 | 10.35 | 10.18 | 10.28 | 10.28 | -0.29% | 1,469,533 |
| Dec 12, 2024 | 10.28 | 10.54 | 10.28 | 10.31 | 10.31 | -0.48% | 1,457,336 |
| Dec 11, 2024 | 10.14 | 10.45 | 10.10 | 10.36 | 10.36 | 2.27% | 2,970,299 |
| Dec 10, 2024 | 10.12 | 10.23 | 10.01 | 10.13 | 10.13 | 0.10% | 3,415,509 |
| Dec 9, 2024 | 10.46 | 10.54 | 10.01 | 10.12 | 10.12 | -7.58% | 4,036,572 |
| Dec 6, 2024 | 10.85 | 11.14 | 10.73 | 10.95 | 10.95 | 1.48% | 3,136,592 |
| Dec 5, 2024 | 10.82 | 10.90 | 10.74 | 10.79 | 10.79 | -0.55% | 1,996,467 |
| Dec 4, 2024 | 10.72 | 10.95 | 10.72 | 10.85 | 10.85 | 1.78% | 2,164,578 |
| Dec 3, 2024 | 10.67 | 10.77 | 10.55 | 10.66 | 10.66 | 0.28% | 2,246,063 |
| Dec 2, 2024 | 10.88 | 10.92 | 10.52 | 10.63 | 10.63 | -2.57% | 3,301,845 |
| Nov 29, 2024 | 10.90 | 10.92 | 10.76 | 10.91 | 10.91 | 0.37% | 1,447,297 |
| Nov 27, 2024 | 11.11 | 11.16 | 10.80 | 10.87 | 10.87 | -1.63% | 1,731,018 |
| Nov 26, 2024 | 10.85 | 11.16 | 10.82 | 11.05 | 11.05 | 1.01% | 4,854,918 |
| Nov 25, 2024 | 11.02 | 11.29 | 10.89 | 10.94 | 10.94 | 0.09% | 4,018,155 |
| Nov 22, 2024 | 10.75 | 10.99 | 10.70 | 10.93 | 10.93 | 1.39% | 2,906,982 |
| Nov 21, 2024 | 10.88 | 10.89 | 10.71 | 10.78 | 10.78 | -0.65% | 2,361,620 |
| Nov 20, 2024 | 10.88 | 10.96 | 10.62 | 10.85 | 10.85 | 0.18% | 3,913,091 |
| Nov 19, 2024 | 10.56 | 10.90 | 10.50 | 10.83 | 10.83 | 1.79% | 3,819,646 |
| Nov 18, 2024 | 10.44 | 10.77 | 10.29 | 10.64 | 10.64 | 2.60% | 3,868,144 |
| Nov 15, 2024 | 10.26 | 10.44 | 10.17 | 10.37 | 10.37 | 0.39% | 3,190,883 |
| Nov 14, 2024 | 10.39 | 10.42 | 10.12 | 10.33 | 10.33 | 0.10% | 2,998,408 |
| Nov 13, 2024 | 10.67 | 10.68 | 10.25 | 10.32 | 10.32 | -2.46% | 3,501,838 |
| Nov 12, 2024 | 10.39 | 10.66 | 10.38 | 10.58 | 10.58 | 1.83% | 6,233,190 |
| Nov 11, 2024 | 10.55 | 10.75 | 10.28 | 10.39 | 10.39 | -3.89% | 5,148,885 |
| Nov 8, 2024 | 10.55 | 10.90 | 10.39 | 10.81 | 10.81 | 1.22% | 5,621,316 |
| Nov 7, 2024 | 10.40 | 10.74 | 10.39 | 10.68 | 10.68 | 3.19% | 4,421,356 |
| Nov 6, 2024 | 10.41 | 10.49 | 9.81 | 10.35 | 10.35 | 0.49% | 8,948,509 |
| Nov 5, 2024 | 9.32 | 10.35 | 8.82 | 10.30 | 10.30 | 20.89% | 13,578,521 |
| Nov 4, 2024 | 8.45 | 8.64 | 8.42 | 8.52 | 8.52 | 0.71% | 4,804,880 |
| Nov 1, 2024 | 8.59 | 8.76 | 8.44 | 8.46 | 8.46 | -1.86% | 3,192,372 |
| Oct 31, 2024 | 8.52 | 8.69 | 8.49 | 8.62 | 8.62 | 0.82% | 2,722,699 |
| Oct 30, 2024 | 8.55 | 8.74 | 8.55 | 8.55 | 8.55 | - | 2,551,131 |
| Oct 29, 2024 | 8.46 | 8.60 | 8.41 | 8.55 | 8.55 | 0.94% | 1,558,138 |
| Oct 28, 2024 | 8.41 | 8.47 | 8.38 | 8.47 | 8.47 | 1.32% | 1,400,476 |
| Oct 25, 2024 | 8.41 | 8.44 | 8.27 | 8.36 | 8.36 | -0.48% | 1,335,294 |
| Oct 24, 2024 | 8.36 | 8.46 | 8.30 | 8.40 | 8.40 | -0.36% | 1,723,519 |
| Oct 23, 2024 | 8.45 | 8.51 | 8.32 | 8.43 | 8.43 | -0.71% | 1,694,024 |
| Oct 22, 2024 | 8.35 | 8.56 | 8.31 | 8.49 | 8.49 | 1.43% | 1,753,820 |
| Oct 21, 2024 | 8.40 | 8.46 | 8.34 | 8.37 | 8.37 | 0.24% | 1,642,421 |
| Oct 18, 2024 | 8.32 | 8.40 | 8.20 | 8.35 | 8.35 | 1.58% | 2,702,795 |
| Oct 17, 2024 | 8.12 | 8.25 | 8.07 | 8.22 | 8.22 | 1.48% | 1,419,306 |
| Oct 16, 2024 | 8.06 | 8.12 | 8.02 | 8.10 | 8.10 | 0.87% | 1,528,542 |
| Oct 15, 2024 | 7.88 | 8.03 | 7.83 | 8.03 | 8.03 | 1.90% | 1,707,549 |
| Oct 14, 2024 | 7.92 | 7.95 | 7.84 | 7.88 | 7.88 | -0.13% | 2,417,251 |
| Oct 11, 2024 | 7.83 | 7.92 | 7.83 | 7.89 | 7.89 | 0.51% | 1,590,866 |
| Oct 10, 2024 | 7.70 | 7.89 | 7.62 | 7.85 | 7.85 | 1.42% | 5,443,862 |
| Oct 9, 2024 | 7.70 | 8.01 | 7.66 | 7.74 | 7.74 | 0.26% | 4,251,766 |
| Oct 8, 2024 | 7.72 | 7.80 | 7.61 | 7.72 | 7.72 | 0.52% | 2,046,435 |
| Oct 7, 2024 | 7.75 | 7.86 | 7.62 | 7.68 | 7.68 | -0.39% | 1,565,973 |
| Oct 4, 2024 | 7.77 | 7.84 | 7.66 | 7.71 | 7.71 | 0.52% | 1,751,025 |
| Oct 3, 2024 | 7.57 | 7.72 | 7.57 | 7.67 | 7.67 | 1.05% | 2,339,977 |
| Oct 2, 2024 | 7.68 | 7.70 | 7.49 | 7.59 | 7.59 | -0.65% | 1,284,911 |
| Oct 1, 2024 | 7.59 | 7.72 | 7.55 | 7.64 | 7.64 | 1.46% | 2,290,918 |
| Sep 30, 2024 | 7.60 | 7.70 | 7.49 | 7.53 | 7.53 | -1.05% | 2,010,038 |
| Sep 27, 2024 | 7.68 | 7.71 | 7.57 | 7.61 | 7.61 | -0.65% | 3,345,009 |
| Sep 26, 2024 | 7.72 | 7.73 | 7.63 | 7.66 | 7.66 | 0.13% | 1,862,224 |
| Sep 25, 2024 | 7.66 | 7.69 | 7.57 | 7.65 | 7.65 | -0.13% | 1,195,599 |
| Sep 24, 2024 | 7.65 | 7.70 | 7.55 | 7.66 | 7.66 | 0.66% | 1,027,921 |
| Sep 23, 2024 | 7.60 | 7.65 | 7.52 | 7.61 | 7.61 | 0.40% | 1,447,306 |
| Sep 20, 2024 | 7.55 | 7.65 | 7.50 | 7.58 | 7.58 | - | 4,213,560 |
| Sep 19, 2024 | 7.60 | 7.67 | 7.49 | 7.58 | 7.58 | 2.16% | 1,279,773 |
| Sep 18, 2024 | 7.49 | 7.65 | 7.42 | 7.42 | 7.42 | -0.54% | 2,227,304 |
| Sep 17, 2024 | 7.46 | 7.61 | 7.42 | 7.46 | 7.46 | 0.95% | 2,622,213 |
| Sep 16, 2024 | 7.38 | 7.46 | 7.25 | 7.39 | 7.39 | 0.14% | 1,944,806 |
| Sep 13, 2024 | 7.49 | 7.51 | 7.27 | 7.38 | 7.38 | -1.34% | 2,706,722 |
| Sep 12, 2024 | 7.22 | 7.59 | 7.14 | 7.48 | 7.48 | 3.60% | 3,227,372 |
| Sep 11, 2024 | 7.10 | 7.26 | 7.05 | 7.22 | 7.22 | 1.40% | 2,319,225 |
| Sep 10, 2024 | 7.19 | 7.19 | 6.85 | 7.12 | 7.12 | -0.28% | 2,248,121 |
| Sep 9, 2024 | 7.02 | 7.16 | 6.94 | 7.14 | 7.14 | 1.71% | 2,715,784 |
| Sep 6, 2024 | 7.07 | 7.14 | 6.89 | 7.02 | 7.02 | -0.57% | 1,843,954 |
| Sep 5, 2024 | 7.09 | 7.12 | 6.98 | 7.06 | 7.06 | -0.28% | 1,459,832 |
| Sep 4, 2024 | 7.14 | 7.20 | 7.04 | 7.08 | 7.08 | -1.80% | 1,786,140 |
| Sep 3, 2024 | 7.34 | 7.46 | 7.17 | 7.21 | 7.21 | -2.96% | 2,111,478 |
| Aug 30, 2024 | 7.37 | 7.57 | 7.34 | 7.43 | 7.43 | 0.54% | 4,060,250 |
| Aug 29, 2024 | 7.16 | 7.44 | 7.12 | 7.39 | 7.39 | 4.08% | 2,797,386 |
| Aug 28, 2024 | 7.18 | 7.18 | 7.02 | 7.10 | 7.10 | -1.66% | 1,461,256 |
| Aug 27, 2024 | 7.10 | 7.23 | 7.10 | 7.22 | 7.22 | 1.26% | 1,918,265 |
| Aug 26, 2024 | 7.04 | 7.19 | 7.02 | 7.13 | 7.13 | 1.42% | 2,236,528 |
| Aug 23, 2024 | 7.01 | 7.08 | 6.94 | 7.03 | 7.03 | 1.01% | 1,926,240 |
| Aug 22, 2024 | 6.94 | 7.01 | 6.88 | 6.96 | 6.96 | - | 1,715,908 |
| Aug 21, 2024 | 6.94 | 7.00 | 6.90 | 6.96 | 6.96 | 0.14% | 1,959,876 |
| Aug 20, 2024 | 7.16 | 7.18 | 6.94 | 6.95 | 6.95 | -2.66% | 2,688,698 |
| Aug 19, 2024 | 7.12 | 7.21 | 7.02 | 7.14 | 7.14 | - | 2,955,408 |
| Aug 16, 2024 | 6.95 | 7.19 | 6.92 | 7.14 | 7.14 | 2.00% | 3,098,464 |
| Aug 15, 2024 | 6.92 | 7.04 | 6.81 | 7.00 | 7.00 | 2.04% | 3,765,985 |
| Aug 14, 2024 | 7.09 | 7.14 | 6.75 | 6.86 | 6.86 | -3.38% | 3,089,447 |
| Aug 13, 2024 | 6.89 | 7.16 | 6.85 | 7.10 | 7.10 | 2.60% | 5,542,835 |
| Aug 12, 2024 | 6.70 | 7.20 | 6.69 | 6.92 | 6.92 | 2.82% | 9,044,401 |