Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.13
+0.02 (0.28%)
At close: Sep 22, 2026, 4:00 PM EDT
7.08
-0.05 (-0.70%)
After-hours: Sep 22, 2026, 7:43 PM EDT
Payoneer Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.13 | 7.14 | 7.11 | 7.13 | 7.13 | 0.28% | 4,968,693 |
| Sep 21, 2026 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | -0.28% | 1,201,874 |
| Sep 18, 2026 | 7.11 | 7.13 | 7.10 | 7.13 | 7.13 | 0.28% | 5,369,241 |
| Sep 17, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -0.56% | 5,596,267 |
| Sep 16, 2026 | 7.11 | 7.16 | 7.11 | 7.15 | 7.15 | 0.28% | 2,086,492 |
| Sep 15, 2026 | 7.14 | 7.15 | 7.11 | 7.13 | 7.13 | -0.14% | 4,047,991 |
| Sep 14, 2026 | 7.11 | 7.15 | 7.11 | 7.14 | 7.14 | 0.28% | 4,375,537 |
| Sep 11, 2026 | 7.13 | 7.13 | 7.11 | 7.12 | 7.12 | - | 2,483,666 |
| Sep 10, 2026 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 0.14% | 3,560,530 |
| Sep 9, 2026 | 7.14 | 7.14 | 7.10 | 7.11 | 7.11 | -0.28% | 2,162,804 |
| Sep 8, 2026 | 7.15 | 7.16 | 7.13 | 7.13 | 7.13 | -0.56% | 2,157,728 |
| Sep 4, 2026 | 7.15 | 7.18 | 7.15 | 7.17 | 7.17 | -0.14% | 1,394,810 |
| Sep 3, 2026 | 7.14 | 7.18 | 7.12 | 7.18 | 7.18 | 0.84% | 2,115,034 |
| Sep 2, 2026 | 7.09 | 7.13 | 7.09 | 7.12 | 7.12 | 0.28% | 3,323,978 |
| Sep 1, 2026 | 7.10 | 7.12 | 7.10 | 7.10 | 7.10 | -0.14% | 2,101,175 |
| Aug 31, 2026 | 7.11 | 7.13 | 7.08 | 7.11 | 7.11 | - | 2,540,704 |
| Aug 28, 2026 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | -0.28% | 872,199 |
| Aug 27, 2026 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | 0.14% | 1,087,905 |
| Aug 26, 2026 | 7.11 | 7.12 | 7.10 | 7.12 | 7.12 | 0.14% | 1,360,515 |
| Aug 25, 2026 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | - | 1,212,402 |
| Aug 24, 2026 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | - | 1,604,162 |
| Aug 21, 2026 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 0.28% | 1,007,136 |
| Aug 20, 2026 | 7.10 | 7.12 | 7.09 | 7.09 | 7.09 | -0.14% | 2,065,993 |
| Aug 19, 2026 | 7.10 | 7.12 | 7.10 | 7.10 | 7.10 | -0.14% | 4,766,389 |
| Aug 18, 2026 | 7.12 | 7.13 | 7.10 | 7.11 | 7.11 | -0.28% | 4,566,548 |
| Aug 17, 2026 | 7.12 | 7.13 | 7.11 | 7.13 | 7.13 | - | 5,260,528 |
| Aug 14, 2026 | 7.14 | 7.15 | 7.12 | 7.13 | 7.13 | -0.14% | 5,211,235 |
| Aug 13, 2026 | 7.12 | 7.16 | 7.11 | 7.14 | 7.14 | 0.28% | 3,752,692 |
| Aug 12, 2026 | 7.09 | 7.12 | 7.02 | 7.12 | 7.12 | 0.42% | 11,412,752 |
| Aug 11, 2026 | 7.10 | 7.11 | 7.08 | 7.09 | 7.09 | - | 5,068,880 |
| Aug 10, 2026 | 7.11 | 7.12 | 7.09 | 7.09 | 7.09 | -0.14% | 6,666,693 |
| Aug 7, 2026 | 7.12 | 7.13 | 7.10 | 7.10 | 7.10 | -0.14% | 3,933,240 |
| Aug 6, 2026 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | -0.14% | 2,981,800 |
| Aug 5, 2026 | 7.13 | 7.14 | 7.09 | 7.12 | 7.12 | -0.14% | 4,017,337 |
| Aug 4, 2026 | 7.10 | 7.14 | 7.10 | 7.13 | 7.13 | 0.28% | 5,914,281 |
| Aug 3, 2026 | 7.18 | 7.18 | 7.10 | 7.11 | 7.11 | -0.84% | 11,848,063 |
| Jul 31, 2026 | 7.18 | 7.18 | 7.15 | 7.17 | 7.17 | 0.14% | 6,668,241 |
| Jul 30, 2026 | 7.16 | 7.17 | 7.14 | 7.16 | 7.16 | 0.56% | 7,940,464 |
| Jul 29, 2026 | 7.14 | 7.17 | 7.12 | 7.12 | 7.12 | -0.42% | 12,176,267 |
| Jul 28, 2026 | 7.13 | 7.18 | 7.12 | 7.15 | 7.15 | 0.42% | 3,301,949 |
| Jul 27, 2026 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | - | 2,643,094 |
| Jul 24, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | - | 1,343,180 |
| Jul 23, 2026 | 7.12 | 7.13 | 7.11 | 7.12 | 7.12 | - | 2,534,553 |
| Jul 22, 2026 | 7.11 | 7.13 | 7.11 | 7.12 | 7.12 | - | 1,470,395 |
| Jul 21, 2026 | 7.12 | 7.15 | 7.10 | 7.12 | 7.12 | -0.14% | 2,571,448 |
| Jul 20, 2026 | 7.10 | 7.14 | 7.10 | 7.13 | 7.13 | 0.14% | 3,388,663 |
| Jul 17, 2026 | 7.10 | 7.12 | 7.08 | 7.12 | 7.12 | 0.42% | 3,506,436 |
| Jul 16, 2026 | 7.11 | 7.11 | 7.09 | 7.09 | 7.09 | -0.28% | 3,212,919 |
| Jul 15, 2026 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | 0.14% | 2,135,544 |
| Jul 14, 2026 | 7.11 | 7.12 | 7.10 | 7.10 | 7.10 | - | 2,434,591 |