Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
5.40
+0.10 (1.89%)
At close: Jan 15, 2026, 4:00 PM EST
5.41
+0.01 (0.19%)
Pre-market: Jan 16, 2026, 4:06 AM EST
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 5.31 | 5.42 | 5.27 | 5.40 | 5.40 | 1.89% | 3,861,305 |
| Jan 14, 2026 | 5.26 | 5.36 | 5.25 | 5.30 | 5.30 | 0.76% | 4,400,485 |
| Jan 13, 2026 | 5.42 | 5.44 | 5.25 | 5.26 | 5.26 | -3.13% | 2,617,662 |
| Jan 12, 2026 | 5.41 | 5.47 | 5.37 | 5.43 | 5.43 | -0.18% | 2,397,708 |
| Jan 9, 2026 | 5.40 | 5.49 | 5.32 | 5.44 | 5.44 | 0.74% | 3,123,262 |
| Jan 8, 2026 | 5.39 | 5.53 | 5.37 | 5.40 | 5.40 | -0.74% | 3,082,413 |
| Jan 7, 2026 | 5.48 | 5.52 | 5.42 | 5.44 | 5.44 | -0.55% | 2,151,196 |
| Jan 6, 2026 | 5.42 | 5.51 | 5.35 | 5.47 | 5.47 | 0.37% | 3,148,411 |
| Jan 5, 2026 | 5.41 | 5.58 | 5.40 | 5.45 | 5.45 | 0.18% | 2,913,060 |
| Jan 2, 2026 | 5.67 | 5.68 | 5.42 | 5.44 | 5.44 | -3.20% | 2,592,930 |
| Dec 31, 2025 | 5.69 | 5.72 | 5.61 | 5.62 | 5.62 | -1.58% | 2,226,582 |
| Dec 30, 2025 | 5.66 | 5.74 | 5.62 | 5.71 | 5.71 | 0.35% | 2,652,582 |
| Dec 29, 2025 | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | -0.35% | 2,010,445 |
| Dec 26, 2025 | 5.62 | 5.73 | 5.61 | 5.71 | 5.71 | 0.88% | 2,188,492 |
| Dec 24, 2025 | 5.59 | 5.71 | 5.58 | 5.66 | 5.66 | 1.80% | 1,748,384 |
| Dec 23, 2025 | 5.76 | 5.78 | 5.46 | 5.56 | 5.56 | -3.81% | 5,024,104 |
| Dec 22, 2025 | 5.82 | 5.94 | 5.76 | 5.78 | 5.78 | -0.34% | 3,293,532 |
| Dec 19, 2025 | 5.88 | 5.92 | 5.72 | 5.80 | 5.80 | -0.51% | 8,205,733 |
| Dec 18, 2025 | 5.94 | 6.01 | 5.82 | 5.83 | 5.83 | -1.19% | 2,679,646 |
| Dec 17, 2025 | 5.91 | 6.07 | 5.85 | 5.90 | 5.90 | 0.17% | 3,189,560 |
| Dec 16, 2025 | 5.78 | 5.98 | 5.75 | 5.89 | 5.89 | 1.20% | 2,704,965 |
| Dec 15, 2025 | 5.95 | 6.02 | 5.82 | 5.82 | 5.82 | -2.35% | 2,898,897 |
| Dec 12, 2025 | 5.94 | 5.97 | 5.91 | 5.96 | 5.96 | 1.19% | 2,040,955 |
| Dec 11, 2025 | 5.86 | 5.98 | 5.85 | 5.89 | 5.89 | 0.17% | 2,649,416 |
| Dec 10, 2025 | 5.74 | 5.90 | 5.72 | 5.88 | 5.88 | 2.26% | 2,976,856 |
| Dec 9, 2025 | 5.63 | 5.79 | 5.63 | 5.75 | 5.75 | 1.77% | 2,664,695 |
| Dec 8, 2025 | 5.69 | 5.80 | 5.63 | 5.65 | 5.65 | -0.53% | 3,240,179 |
| Dec 5, 2025 | 5.70 | 5.79 | 5.66 | 5.68 | 5.68 | -0.70% | 1,929,439 |
| Dec 4, 2025 | 5.71 | 5.79 | 5.61 | 5.72 | 5.72 | - | 2,457,256 |
| Dec 3, 2025 | 5.78 | 5.86 | 5.70 | 5.72 | 5.72 | -0.52% | 2,729,263 |
| Dec 2, 2025 | 5.71 | 5.86 | 5.65 | 5.75 | 5.75 | 0.52% | 2,507,189 |
| Dec 1, 2025 | 5.69 | 5.84 | 5.67 | 5.72 | 5.72 | -1.04% | 3,401,517 |
| Nov 28, 2025 | 5.76 | 5.87 | 5.74 | 5.78 | 5.78 | 0.70% | 1,277,552 |
| Nov 26, 2025 | 5.71 | 5.84 | 5.70 | 5.74 | 5.74 | 0.70% | 3,018,577 |
| Nov 25, 2025 | 5.52 | 5.73 | 5.50 | 5.70 | 5.70 | 3.45% | 3,010,274 |
| Nov 24, 2025 | 5.52 | 5.59 | 5.44 | 5.51 | 5.51 | -0.54% | 2,684,355 |
| Nov 21, 2025 | 5.46 | 5.58 | 5.44 | 5.54 | 5.54 | 2.97% | 2,676,092 |
| Nov 20, 2025 | 5.54 | 5.66 | 5.38 | 5.38 | 5.38 | -1.28% | 3,479,980 |
| Nov 19, 2025 | 5.40 | 5.54 | 5.38 | 5.45 | 5.45 | 1.87% | 2,415,520 |
| Nov 18, 2025 | 5.35 | 5.44 | 5.33 | 5.35 | 5.35 | -0.93% | 2,452,457 |
| Nov 17, 2025 | 5.50 | 5.59 | 5.38 | 5.40 | 5.40 | -2.53% | 2,625,009 |
| Nov 14, 2025 | 5.50 | 5.60 | 5.50 | 5.54 | 5.54 | -0.54% | 1,985,522 |
| Nov 13, 2025 | 5.72 | 5.72 | 5.55 | 5.57 | 5.57 | -3.13% | 2,322,699 |
| Nov 12, 2025 | 5.69 | 5.86 | 5.68 | 5.75 | 5.75 | 2.13% | 3,258,691 |
| Nov 11, 2025 | 5.67 | 5.74 | 5.58 | 5.63 | 5.63 | -0.71% | 2,933,733 |
| Nov 10, 2025 | 5.41 | 5.69 | 5.33 | 5.67 | 5.67 | 5.59% | 5,013,332 |
| Nov 7, 2025 | 5.22 | 5.42 | 5.20 | 5.37 | 5.37 | 1.90% | 3,002,769 |
| Nov 6, 2025 | 5.26 | 5.36 | 5.15 | 5.27 | 5.27 | -3.66% | 3,744,498 |
| Nov 5, 2025 | 5.84 | 5.84 | 4.92 | 5.47 | 5.47 | -5.53% | 8,266,208 |
| Nov 4, 2025 | 5.72 | 5.87 | 5.68 | 5.79 | 5.79 | 1.05% | 3,168,463 |