Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
6.95
+0.07 (1.02%)
At close: Aug 29, 2025, 4:00 PM
6.85
-0.10 (-1.44%)
After-hours: Aug 29, 2025, 4:38 PM EDT
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.90 | 7.06 | 6.87 | 6.95 | - | 0.94% | 1,403,277 |
| 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 |
| Aug 1, 2025 | 6.40 | 6.43 | 6.21 | 6.28 | 6.28 | -4.41% | 3,979,542 |
| Jul 31, 2025 | 6.63 | 6.71 | 6.54 | 6.57 | 6.57 | -1.35% | 2,410,752 |
| Jul 30, 2025 | 6.62 | 6.79 | 6.58 | 6.66 | 6.66 | 0.76% | 3,098,792 |
| Jul 29, 2025 | 6.78 | 6.78 | 6.60 | 6.61 | 6.61 | -1.64% | 2,364,407 |
| Jul 28, 2025 | 6.83 | 6.88 | 6.70 | 6.72 | 6.72 | -1.32% | 2,538,571 |
| Jul 25, 2025 | 6.74 | 6.85 | 6.72 | 6.81 | 6.81 | 1.34% | 1,870,052 |
| Jul 24, 2025 | 6.76 | 6.84 | 6.69 | 6.72 | 6.72 | -1.32% | 1,775,216 |
| Jul 23, 2025 | 6.84 | 6.87 | 6.73 | 6.81 | 6.81 | -0.44% | 2,227,710 |
| Jul 22, 2025 | 6.84 | 6.91 | 6.79 | 6.84 | 6.84 | 0.15% | 1,944,767 |
| Jul 21, 2025 | 6.89 | 6.92 | 6.81 | 6.83 | 6.83 | 0.29% | 1,783,720 |
| Jul 18, 2025 | 6.96 | 6.97 | 6.74 | 6.81 | 6.81 | -1.30% | 2,322,171 |
| Jul 17, 2025 | 6.88 | 6.95 | 6.81 | 6.90 | 6.90 | 0.88% | 3,404,812 |
| Jul 16, 2025 | 6.74 | 6.87 | 6.68 | 6.84 | 6.84 | 2.70% | 2,288,807 |
| Jul 15, 2025 | 6.95 | 6.96 | 6.66 | 6.66 | 6.66 | -4.03% | 2,224,660 |
| Jul 14, 2025 | 6.50 | 7.01 | 6.45 | 6.94 | 6.94 | 7.10% | 3,437,197 |
| Jul 11, 2025 | 6.77 | 6.80 | 6.46 | 6.48 | 6.48 | -5.12% | 1,636,504 |
| Jul 10, 2025 | 6.89 | 6.93 | 6.80 | 6.83 | 6.83 | -0.87% | 1,796,666 |
| Jul 9, 2025 | 6.81 | 6.92 | 6.74 | 6.89 | 6.89 | 2.07% | 2,166,043 |
| Jul 8, 2025 | 6.71 | 6.82 | 6.65 | 6.75 | 6.75 | 1.05% | 2,744,897 |
| Jul 7, 2025 | 6.94 | 7.03 | 6.64 | 6.68 | 6.68 | -4.30% | 3,446,725 |
| Jul 3, 2025 | 6.96 | 7.10 | 6.96 | 6.98 | 6.98 | 0.72% | 1,311,290 |
| Jul 2, 2025 | 6.90 | 6.99 | 6.85 | 6.93 | 6.93 | 0.58% | 2,354,594 |
| Jul 1, 2025 | 6.81 | 6.97 | 6.78 | 6.89 | 6.89 | 0.58% | 3,038,065 |
| Jun 30, 2025 | 6.70 | 6.90 | 6.69 | 6.85 | 6.85 | 3.32% | 2,770,868 |
| Jun 27, 2025 | 6.83 | 6.86 | 6.61 | 6.63 | 6.63 | -2.79% | 6,081,231 |
| Jun 26, 2025 | 6.80 | 6.88 | 6.75 | 6.82 | 6.82 | 0.89% | 2,350,911 |
| Jun 25, 2025 | 6.93 | 6.95 | 6.73 | 6.76 | 6.76 | -2.17% | 2,064,868 |
| Jun 24, 2025 | 6.78 | 6.93 | 6.74 | 6.91 | 6.91 | 3.75% | 2,110,606 |
| Jun 23, 2025 | 6.49 | 6.68 | 6.42 | 6.66 | 6.66 | 2.62% | 2,658,381 |
| Jun 20, 2025 | 6.53 | 6.63 | 6.47 | 6.49 | 6.49 | -0.61% | 3,873,347 |