Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
10.93
+0.15 (1.39%)
At close: Nov 22, 2024, 4:00 PM
10.91
-0.02 (-0.18%)
After-hours: Nov 22, 2024, 6:16 PM EST
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.75 | 10.99 | 10.70 | 10.93 | 10.93 | 1.39% | 2,898,459 |
| 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 |
| Aug 9, 2024 | 6.71 | 6.84 | 6.61 | 6.73 | 6.73 | 0.30% | 4,088,960 |
| Aug 8, 2024 | 6.49 | 6.72 | 6.31 | 6.71 | 6.71 | 3.71% | 5,964,246 |
| Aug 7, 2024 | 5.90 | 6.56 | 5.81 | 6.47 | 6.47 | 23.24% | 14,463,636 |
| Aug 6, 2024 | 5.21 | 5.29 | 5.16 | 5.25 | 5.25 | 0.77% | 4,325,505 |
| Aug 5, 2024 | 5.07 | 5.34 | 5.03 | 5.21 | 5.21 | -3.16% | 4,374,006 |
| Aug 2, 2024 | 5.43 | 5.60 | 5.37 | 5.38 | 5.38 | -4.10% | 4,336,705 |
| Aug 1, 2024 | 5.52 | 5.62 | 5.51 | 5.61 | 5.61 | 1.45% | 4,069,717 |
| Jul 31, 2024 | 5.62 | 5.65 | 5.51 | 5.53 | 5.53 | -1.07% | 3,031,954 |
| Jul 30, 2024 | 5.49 | 5.63 | 5.46 | 5.59 | 5.59 | 2.38% | 1,644,784 |
| Jul 29, 2024 | 5.50 | 5.54 | 5.41 | 5.46 | 5.46 | -0.18% | 1,148,290 |
| Jul 26, 2024 | 5.49 | 5.52 | 5.44 | 5.47 | 5.47 | 1.11% | 1,428,640 |
| Jul 25, 2024 | 5.41 | 5.51 | 5.37 | 5.41 | 5.41 | 0.74% | 2,132,596 |
| Jul 24, 2024 | 5.51 | 5.55 | 5.37 | 5.37 | 5.37 | -3.42% | 1,525,380 |
| Jul 23, 2024 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 0.72% | 1,635,126 |
| Jul 22, 2024 | 5.56 | 5.61 | 5.49 | 5.52 | 5.52 | - | 2,895,131 |
| Jul 19, 2024 | 5.43 | 5.60 | 5.43 | 5.52 | 5.52 | 0.73% | 1,431,643 |
| Jul 18, 2024 | 5.52 | 5.58 | 5.47 | 5.48 | 5.48 | -1.08% | 2,300,236 |
| Jul 17, 2024 | 5.48 | 5.65 | 5.43 | 5.54 | 5.54 | 0.18% | 2,218,602 |
| Jul 16, 2024 | 5.41 | 5.56 | 5.40 | 5.53 | 5.53 | 2.98% | 2,618,529 |
| Jul 15, 2024 | 5.36 | 5.43 | 5.29 | 5.37 | 5.37 | 1.90% | 3,202,556 |
| Jul 12, 2024 | 5.38 | 5.43 | 5.24 | 5.27 | 5.27 | -0.75% | 3,280,212 |
| Jul 11, 2024 | 5.36 | 5.43 | 5.21 | 5.31 | 5.31 | 0.38% | 3,435,243 |
| Jul 10, 2024 | 5.54 | 5.57 | 5.26 | 5.29 | 5.29 | -4.34% | 3,204,054 |
| Jul 9, 2024 | 5.50 | 5.56 | 5.47 | 5.53 | 5.53 | 0.73% | 1,750,706 |
| Jul 8, 2024 | 5.50 | 5.56 | 5.49 | 5.49 | 5.49 | 0.55% | 3,143,712 |
| Jul 5, 2024 | 5.39 | 5.50 | 5.35 | 5.46 | 5.46 | -0.18% | 1,874,302 |