Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.25
-0.18 (-2.42%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.41 | 7.46 | 7.19 | 7.25 | 7.25 | -2.42% | 1,745,689 |
| Mar 27, 2025 | 7.57 | 7.58 | 7.42 | 7.43 | 7.43 | -1.98% | 1,645,549 |
| Mar 26, 2025 | 7.77 | 7.83 | 7.49 | 7.58 | 7.58 | -2.57% | 1,632,092 |
| Mar 25, 2025 | 7.88 | 7.97 | 7.74 | 7.78 | 7.78 | -0.64% | 2,591,463 |
| Mar 24, 2025 | 7.63 | 7.85 | 7.59 | 7.83 | 7.83 | 4.96% | 3,894,190 |
| Mar 21, 2025 | 7.21 | 7.56 | 7.21 | 7.46 | 7.46 | -1.32% | 7,470,921 |
| Mar 20, 2025 | 7.57 | 7.66 | 7.47 | 7.56 | 7.56 | -1.05% | 2,155,626 |
| Mar 19, 2025 | 7.32 | 7.70 | 7.31 | 7.64 | 7.64 | 4.66% | 2,911,170 |
| Mar 18, 2025 | 7.26 | 7.32 | 7.18 | 7.30 | 7.30 | -0.14% | 3,719,070 |
| Mar 17, 2025 | 7.16 | 7.35 | 7.11 | 7.31 | 7.31 | 1.53% | 2,413,081 |
| Mar 14, 2025 | 7.21 | 7.26 | 7.13 | 7.20 | 7.20 | 1.41% | 2,666,829 |
| Mar 13, 2025 | 7.18 | 7.19 | 6.95 | 7.10 | 7.10 | -1.80% | 3,308,205 |
| Mar 12, 2025 | 7.28 | 7.37 | 7.16 | 7.23 | 7.23 | 2.41% | 3,204,791 |
| Mar 11, 2025 | 7.05 | 7.19 | 6.98 | 7.06 | 7.06 | 0.28% | 3,672,609 |
| Mar 10, 2025 | 7.22 | 7.27 | 6.92 | 7.04 | 7.04 | -5.88% | 4,480,072 |
| Mar 7, 2025 | 7.75 | 7.79 | 7.35 | 7.48 | 7.48 | -4.23% | 4,564,213 |
| Mar 6, 2025 | 8.19 | 8.27 | 7.77 | 7.81 | 7.81 | -6.35% | 2,491,902 |
| Mar 5, 2025 | 8.05 | 8.42 | 7.94 | 8.34 | 8.34 | 4.25% | 5,102,965 |
| Mar 4, 2025 | 8.26 | 8.32 | 7.92 | 8.00 | 8.00 | -4.19% | 4,205,033 |
| Mar 3, 2025 | 8.52 | 8.59 | 8.17 | 8.35 | 8.35 | -2.34% | 6,139,289 |
| Feb 28, 2025 | 8.59 | 8.75 | 8.29 | 8.55 | 8.55 | -1.50% | 5,543,672 |
| Feb 27, 2025 | 8.56 | 9.19 | 8.48 | 8.68 | 8.68 | -14.73% | 11,159,621 |
| Feb 26, 2025 | 9.93 | 10.45 | 9.93 | 10.18 | 10.18 | 2.31% | 5,746,286 |
| Feb 25, 2025 | 9.96 | 10.15 | 9.76 | 9.95 | 9.95 | 0.71% | 4,040,106 |
| Feb 24, 2025 | 9.95 | 10.02 | 9.64 | 9.88 | 9.88 | 0.30% | 4,620,964 |
| Feb 21, 2025 | 10.54 | 10.54 | 9.84 | 9.85 | 9.85 | -5.56% | 2,309,267 |
| Feb 20, 2025 | 10.59 | 10.62 | 10.23 | 10.43 | 10.43 | -2.07% | 2,559,358 |
| Feb 19, 2025 | 10.70 | 10.75 | 10.52 | 10.65 | 10.65 | -0.56% | 2,114,860 |
| Feb 18, 2025 | 10.60 | 10.75 | 10.59 | 10.71 | 10.71 | 1.42% | 2,614,991 |
| Feb 14, 2025 | 10.49 | 10.56 | 10.35 | 10.56 | 10.56 | 0.76% | 2,236,870 |
| Feb 13, 2025 | 10.20 | 10.49 | 10.12 | 10.48 | 10.48 | 3.87% | 2,137,828 |
| Feb 12, 2025 | 9.92 | 10.12 | 9.86 | 10.09 | 10.09 | 0.80% | 2,000,366 |
| Feb 11, 2025 | 10.40 | 10.44 | 9.97 | 10.01 | 10.01 | -4.67% | 2,244,003 |
| Feb 10, 2025 | 10.69 | 10.73 | 10.41 | 10.50 | 10.50 | -0.85% | 3,246,528 |
| Feb 7, 2025 | 10.83 | 10.97 | 10.53 | 10.59 | 10.59 | -1.94% | 2,061,861 |
| Feb 6, 2025 | 11.07 | 11.11 | 10.73 | 10.80 | 10.80 | -2.17% | 2,466,131 |
| Feb 5, 2025 | 10.85 | 11.19 | 10.84 | 11.04 | 11.04 | 1.94% | 2,713,301 |
| Feb 4, 2025 | 10.68 | 10.84 | 10.51 | 10.83 | 10.83 | 1.40% | 2,180,588 |
| Feb 3, 2025 | 10.44 | 10.76 | 10.36 | 10.68 | 10.68 | 0.75% | 3,558,791 |
| Jan 31, 2025 | 10.91 | 10.94 | 10.48 | 10.60 | 10.60 | -2.84% | 1,929,651 |
| Jan 30, 2025 | 10.79 | 10.94 | 10.74 | 10.91 | 10.91 | 2.25% | 1,443,229 |
| Jan 29, 2025 | 10.47 | 10.70 | 10.40 | 10.67 | 10.67 | 1.52% | 1,675,356 |
| Jan 28, 2025 | 10.23 | 10.52 | 10.21 | 10.51 | 10.51 | 2.94% | 1,196,772 |
| Jan 27, 2025 | 10.02 | 10.28 | 9.90 | 10.21 | 10.21 | 0.20% | 1,543,070 |
| Jan 24, 2025 | 10.20 | 10.24 | 10.08 | 10.19 | 10.19 | - | 1,558,375 |
| Jan 23, 2025 | 10.23 | 10.25 | 10.09 | 10.19 | 10.19 | -0.88% | 1,932,134 |
| Jan 22, 2025 | 10.33 | 10.42 | 10.25 | 10.28 | 10.28 | -0.58% | 1,854,681 |
| Jan 21, 2025 | 10.95 | 10.95 | 10.29 | 10.34 | 10.34 | -4.44% | 4,370,805 |
| Jan 17, 2025 | 10.85 | 10.90 | 10.66 | 10.82 | 10.82 | 0.84% | 5,148,033 |
| Jan 16, 2025 | 10.60 | 10.78 | 10.58 | 10.73 | 10.73 | 2.19% | 6,212,493 |