Skip to main content
Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
9.85
-0.58 (-5.56%)
At close: Feb 21, 2025, 4:00 PM
9.91
+0.06 (0.61%)
After-hours: Feb 21, 2025, 6:29 PM EST

Payoneer Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.5410.549.849.859.85-5.56%2,309,267
Feb 20, 202510.5910.6210.2310.4310.43-2.07%2,559,358
Feb 19, 202510.7010.7510.5210.6510.65-0.56%2,114,860
Feb 18, 202510.6010.7510.5910.7110.711.42%2,614,991
Feb 14, 202510.4910.5610.3510.5610.560.76%2,236,870
Feb 13, 202510.2010.4910.1210.4810.483.87%2,137,828
Feb 12, 20259.9210.129.8610.0910.090.80%2,000,366
Feb 11, 202510.4010.449.9710.0110.01-4.67%2,244,003
Feb 10, 202510.6910.7310.4110.5010.50-0.85%3,246,528
Feb 7, 202510.8310.9710.5310.5910.59-1.94%2,061,861
Feb 6, 202511.0711.1110.7310.8010.80-2.17%2,466,131
Feb 5, 202510.8511.1910.8411.0411.041.94%2,713,301
Feb 4, 202510.6810.8410.5110.8310.831.40%2,180,588
Feb 3, 202510.4410.7610.3610.6810.680.75%3,558,791
Jan 31, 202510.9110.9410.4810.6010.60-2.84%1,929,651
Jan 30, 202510.7910.9410.7410.9110.912.25%1,443,229
Jan 29, 202510.4710.7010.4010.6710.671.52%1,675,356
Jan 28, 202510.2310.5210.2110.5110.512.94%1,196,772
Jan 27, 202510.0210.289.9010.2110.210.20%1,543,070
Jan 24, 202510.2010.2410.0810.1910.19-1,558,375
Jan 23, 202510.2310.2510.0910.1910.19-0.88%1,932,134
Jan 22, 202510.3310.4210.2510.2810.28-0.58%1,854,681
Jan 21, 202510.9510.9510.2910.3410.34-4.44%4,370,805
Jan 17, 202510.8510.9010.6610.8210.820.84%5,148,033
Jan 16, 202510.6010.7810.5810.7310.732.19%6,212,493
Jan 15, 202510.2010.5110.1510.5010.505.95%3,795,825
Jan 14, 20259.9710.169.879.919.91-2,947,933
Jan 13, 20259.729.919.649.919.910.41%2,200,432
Jan 10, 20259.9310.019.739.879.87-1.99%3,628,619
Jan 8, 202510.1910.289.9810.0710.07-2.99%3,666,749
Jan 7, 202510.4010.5510.0810.3810.380.78%3,723,304
Jan 6, 202510.5510.5910.1610.3010.30-1.72%3,370,599
Jan 3, 202510.1710.5010.1710.4810.483.25%1,940,566
Jan 2, 202510.0810.169.8910.1510.151.10%1,690,907
Dec 31, 202410.0910.219.9710.0410.040.30%2,396,476
Dec 30, 20249.9610.059.8510.0110.01-1,953,169
Dec 27, 202410.1610.249.9510.0110.01-1.96%2,312,091
Dec 26, 202410.1510.2710.1110.2110.210.69%1,498,420
Dec 24, 202410.0510.1510.0010.1410.141.50%830,718
Dec 23, 202410.1610.229.979.999.99-1.28%1,951,384
Dec 20, 20249.6110.259.6010.1210.120.50%8,659,866
Dec 19, 202410.0610.179.9510.0710.071.41%2,908,043
Dec 18, 202410.3010.399.859.939.93-3.31%2,910,625
Dec 17, 202410.4110.4310.2510.2710.27-1.72%2,914,048
Dec 16, 202410.3010.5810.2510.4510.451.65%2,441,256
Dec 13, 202410.3110.3510.1810.2810.28-0.29%1,469,533
Dec 12, 202410.2810.5410.2810.3110.31-0.48%1,457,336
Dec 11, 202410.1410.4510.1010.3610.362.27%2,970,299
Dec 10, 202410.1210.2310.0110.1310.130.10%3,415,509
Dec 9, 202410.4610.5410.0110.1210.12-7.58%4,036,572
Dec 6, 202410.8511.1410.7310.9510.951.48%3,136,592
Dec 5, 202410.8210.9010.7410.7910.79-0.55%1,996,467
Dec 4, 202410.7210.9510.7210.8510.851.78%2,164,578
Dec 3, 202410.6710.7710.5510.6610.660.28%2,246,063
Dec 2, 202410.8810.9210.5210.6310.63-2.57%3,301,845
Nov 29, 202410.9010.9210.7610.9110.910.37%1,447,297
Nov 27, 202411.1111.1610.8010.8710.87-1.63%1,731,018
Nov 26, 202410.8511.1610.8211.0511.051.01%4,854,918
Nov 25, 202411.0211.2910.8910.9410.940.09%4,018,155
Nov 22, 202410.7510.9910.7010.9310.931.39%2,906,982
Nov 21, 202410.8810.8910.7110.7810.78-0.65%2,361,620
Nov 20, 202410.8810.9610.6210.8510.850.18%3,913,091
Nov 19, 202410.5610.9010.5010.8310.831.79%3,819,646
Nov 18, 202410.4410.7710.2910.6410.642.60%3,868,144
Nov 15, 202410.2610.4410.1710.3710.370.39%3,190,883
Nov 14, 202410.3910.4210.1210.3310.330.10%2,998,408
Nov 13, 202410.6710.6810.2510.3210.32-2.46%3,501,838
Nov 12, 202410.3910.6610.3810.5810.581.83%6,233,190
Nov 11, 202410.5510.7510.2810.3910.39-3.89%5,148,885
Nov 8, 202410.5510.9010.3910.8110.811.22%5,621,316
Nov 7, 202410.4010.7410.3910.6810.683.19%4,421,356
Nov 6, 202410.4110.499.8110.3510.350.49%8,948,509
Nov 5, 20249.3210.358.8210.3010.3020.89%13,578,521
Nov 4, 20248.458.648.428.528.520.71%4,804,880
Nov 1, 20248.598.768.448.468.46-1.86%3,192,372
Oct 31, 20248.528.698.498.628.620.82%2,722,699
Oct 30, 20248.558.748.558.558.55-2,551,131
Oct 29, 20248.468.608.418.558.550.94%1,558,138
Oct 28, 20248.418.478.388.478.471.32%1,400,476
Oct 25, 20248.418.448.278.368.36-0.48%1,335,294
Oct 24, 20248.368.468.308.408.40-0.36%1,723,519
Oct 23, 20248.458.518.328.438.43-0.71%1,694,024
Oct 22, 20248.358.568.318.498.491.43%1,753,820
Oct 21, 20248.408.468.348.378.370.24%1,642,421
Oct 18, 20248.328.408.208.358.351.58%2,702,795
Oct 17, 20248.128.258.078.228.221.48%1,419,306
Oct 16, 20248.068.128.028.108.100.87%1,528,542
Oct 15, 20247.888.037.838.038.031.90%1,707,549
Oct 14, 20247.927.957.847.887.88-0.13%2,417,251
Oct 11, 20247.837.927.837.897.890.51%1,590,866
Oct 10, 20247.707.897.627.857.851.42%5,443,862
Oct 9, 20247.708.017.667.747.740.26%4,251,766
Oct 8, 20247.727.807.617.727.720.52%2,046,435
Oct 7, 20247.757.867.627.687.68-0.39%1,565,973
Oct 4, 20247.777.847.667.717.710.52%1,751,025
Oct 3, 20247.577.727.577.677.671.05%2,339,977
Oct 2, 20247.687.707.497.597.59-0.65%1,284,911
Oct 1, 20247.597.727.557.647.641.46%2,290,918
Sep 30, 20247.607.707.497.537.53-1.05%2,010,038
Sep 27, 20247.687.717.577.617.61-0.65%3,345,009