Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
5.84
-0.01 (-0.17%)
At close: Oct 13, 2025, 4:00 PM EDT
5.83
-0.01 (-0.17%)
Pre-market: Oct 14, 2025, 8:00 AM EDT
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.95 | 5.95 | 5.69 | 5.84 | 5.84 | -0.17% | 2,514,228 |
| Oct 10, 2025 | 6.09 | 6.16 | 5.84 | 5.85 | 5.85 | -3.47% | 3,164,385 |
| Oct 9, 2025 | 6.15 | 6.16 | 5.99 | 6.06 | 6.06 | -1.46% | 2,233,934 |
| Oct 8, 2025 | 6.14 | 6.18 | 6.00 | 6.15 | 6.15 | 0.65% | 2,021,715 |
| Oct 7, 2025 | 6.25 | 6.27 | 6.05 | 6.11 | 6.11 | -1.45% | 2,578,566 |
| Oct 6, 2025 | 6.22 | 6.30 | 6.06 | 6.20 | 6.20 | 1.14% | 2,610,713 |
| Oct 3, 2025 | 6.08 | 6.23 | 6.08 | 6.13 | 6.13 | 0.99% | 2,144,480 |
| Oct 2, 2025 | 6.03 | 6.14 | 6.02 | 6.07 | 6.07 | 0.66% | 2,372,232 |
| Oct 1, 2025 | 6.05 | 6.16 | 6.01 | 6.03 | 6.03 | -0.33% | 3,594,869 |
| Sep 30, 2025 | 6.33 | 6.33 | 5.93 | 6.05 | 6.05 | -3.82% | 2,756,962 |
| Sep 29, 2025 | 6.39 | 6.39 | 6.24 | 6.29 | 6.29 | -0.63% | 2,270,650 |
| Sep 26, 2025 | 6.40 | 6.42 | 6.30 | 6.33 | 6.33 | -0.94% | 2,246,966 |
| Sep 25, 2025 | 6.42 | 6.46 | 6.32 | 6.39 | 6.39 | -1.24% | 2,529,152 |
| Sep 24, 2025 | 6.58 | 6.71 | 6.47 | 6.47 | 6.47 | -1.52% | 2,422,117 |
| Sep 23, 2025 | 6.72 | 6.77 | 6.55 | 6.57 | 6.57 | -2.23% | 3,197,868 |
| Sep 22, 2025 | 6.60 | 6.72 | 6.50 | 6.72 | 6.72 | 1.97% | 2,920,200 |
| Sep 19, 2025 | 6.60 | 6.65 | 6.53 | 6.59 | 6.59 | -0.75% | 9,936,020 |
| Sep 18, 2025 | 6.86 | 6.89 | 6.59 | 6.64 | 6.64 | -2.06% | 3,620,231 |
| Sep 17, 2025 | 6.58 | 6.91 | 6.58 | 6.78 | 6.78 | 3.20% | 3,511,347 |
| Sep 16, 2025 | 6.48 | 6.60 | 6.44 | 6.57 | 6.57 | 1.39% | 4,392,312 |
| Sep 15, 2025 | 6.51 | 6.58 | 6.47 | 6.48 | 6.48 | -0.31% | 2,187,514 |
| Sep 12, 2025 | 6.61 | 6.63 | 6.47 | 6.50 | 6.50 | -2.11% | 1,899,390 |
| Sep 11, 2025 | 6.46 | 6.67 | 6.46 | 6.64 | 6.64 | 2.63% | 2,464,004 |
| Sep 10, 2025 | 6.79 | 6.87 | 6.44 | 6.47 | 6.47 | -4.99% | 2,621,919 |
| Sep 9, 2025 | 6.80 | 6.86 | 6.66 | 6.81 | 6.81 | 0.74% | 2,980,908 |
| Sep 8, 2025 | 6.72 | 6.79 | 6.63 | 6.76 | 6.76 | 1.65% | 3,365,340 |
| Sep 5, 2025 | 6.74 | 6.82 | 6.57 | 6.65 | 6.65 | -0.75% | 2,534,973 |
| Sep 4, 2025 | 6.76 | 6.78 | 6.60 | 6.70 | 6.70 | -0.89% | 2,505,830 |
| Sep 3, 2025 | 6.77 | 6.88 | 6.72 | 6.76 | 6.76 | 0.30% | 2,762,438 |
| Sep 2, 2025 | 6.85 | 6.86 | 6.67 | 6.74 | 6.74 | -3.02% | 2,016,618 |
| Aug 29, 2025 | 6.90 | 7.06 | 6.87 | 6.95 | 6.95 | 1.02% | 4,428,667 |
| Aug 28, 2025 | 6.85 | 6.97 | 6.82 | 6.88 | 6.88 | 1.33% | 1,957,607 |
| Aug 27, 2025 | 6.73 | 6.82 | 6.70 | 6.79 | 6.79 | 0.44% | 2,772,660 |
| Aug 26, 2025 | 6.76 | 6.82 | 6.69 | 6.76 | 6.76 | -0.29% | 3,078,510 |
| Aug 25, 2025 | 7.00 | 7.03 | 6.73 | 6.78 | 6.78 | -3.28% | 2,413,779 |
| Aug 22, 2025 | 6.65 | 7.05 | 6.64 | 7.01 | 7.01 | 5.41% | 4,167,402 |
| Aug 21, 2025 | 6.67 | 6.68 | 6.54 | 6.65 | 6.65 | - | 3,125,540 |
| Aug 20, 2025 | 6.71 | 6.76 | 6.55 | 6.65 | 6.65 | -0.89% | 1,950,616 |
| Aug 19, 2025 | 6.85 | 6.88 | 6.70 | 6.71 | 6.71 | -2.19% | 2,134,379 |
| Aug 18, 2025 | 6.71 | 6.92 | 6.71 | 6.86 | 6.86 | 1.93% | 2,862,161 |
| Aug 15, 2025 | 6.73 | 6.85 | 6.67 | 6.73 | 6.73 | 0.60% | 3,953,018 |
| Aug 14, 2025 | 6.72 | 6.75 | 6.61 | 6.69 | 6.69 | -1.76% | 2,491,134 |
| Aug 13, 2025 | 6.85 | 6.90 | 6.78 | 6.81 | 6.81 | 0.44% | 2,629,295 |
| Aug 12, 2025 | 6.71 | 6.81 | 6.63 | 6.78 | 6.78 | 2.26% | 2,680,018 |
| Aug 11, 2025 | 6.64 | 6.86 | 6.59 | 6.63 | 6.63 | -0.15% | 3,445,191 |
| Aug 8, 2025 | 7.00 | 7.05 | 6.61 | 6.64 | 6.64 | -5.01% | 4,532,371 |
| Aug 7, 2025 | 7.52 | 7.67 | 6.88 | 6.99 | 6.99 | -5.80% | 6,095,391 |
| Aug 6, 2025 | 7.28 | 7.62 | 7.15 | 7.42 | 7.42 | 14.15% | 11,248,371 |
| Aug 5, 2025 | 6.39 | 6.56 | 6.37 | 6.50 | 6.50 | 2.36% | 5,174,852 |
| Aug 4, 2025 | 6.38 | 6.45 | 6.32 | 6.35 | 6.35 | 1.11% | 8,130,728 |