Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.17
+0.01 (0.14%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Payoneer Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | 0.14% | 900,346 |
| Oct 21, 2026 | 7.13 | 7.17 | 7.13 | 7.16 | 7.16 | 0.42% | 1,131,971 |
| Oct 20, 2026 | 7.12 | 7.14 | 7.11 | 7.13 | 7.13 | 0.14% | 1,517,884 |
| Oct 19, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | - | 890,331 |
| Oct 16, 2026 | 7.14 | 7.15 | 7.11 | 7.12 | 7.12 | -0.28% | 1,735,504 |
| Oct 15, 2026 | 7.14 | 7.14 | 7.13 | 7.14 | 7.14 | - | 1,125,714 |
| Oct 14, 2026 | 7.14 | 7.15 | 7.13 | 7.14 | 7.14 | -0.14% | 1,988,158 |
| Oct 13, 2026 | 7.14 | 7.15 | 7.13 | 7.15 | 7.15 | 0.42% | 1,032,723 |
| Oct 12, 2026 | 7.14 | 7.15 | 7.12 | 7.12 | 7.12 | -0.28% | 977,912 |
| Oct 9, 2026 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -0.28% | 1,164,026 |
| Oct 8, 2026 | 7.15 | 7.17 | 7.15 | 7.16 | 7.16 | - | 1,342,704 |
| Oct 7, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | 0.14% | 1,601,721 |
| Oct 6, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | - | 2,891,056 |
| Oct 5, 2026 | 7.15 | 7.16 | 7.14 | 7.15 | 7.15 | - | 4,337,242 |
| Oct 2, 2026 | 7.15 | 7.16 | 7.14 | 7.15 | 7.15 | 0.14% | 1,590,985 |
| Oct 1, 2026 | 7.14 | 7.15 | 7.14 | 7.14 | 7.14 | - | 2,889,548 |
| Sep 30, 2026 | 7.14 | 7.15 | 7.13 | 7.14 | 7.14 | - | 2,163,563 |
| Sep 29, 2026 | 7.14 | 7.15 | 7.14 | 7.14 | 7.14 | - | 1,381,134 |
| Sep 28, 2026 | 7.16 | 7.17 | 7.13 | 7.14 | 7.14 | -0.42% | 2,600,668 |
| Sep 25, 2026 | 7.14 | 7.19 | 7.14 | 7.17 | 7.17 | 0.56% | 3,479,098 |
| Sep 24, 2026 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | -0.14% | 2,173,750 |
| Sep 23, 2026 | 7.13 | 7.16 | 7.13 | 7.14 | 7.14 | 0.14% | 2,134,882 |
| Sep 22, 2026 | 7.13 | 7.14 | 7.11 | 7.13 | 7.13 | 0.28% | 4,968,882 |
| Sep 21, 2026 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | -0.28% | 1,331,193 |
| Sep 18, 2026 | 7.11 | 7.13 | 7.10 | 7.13 | 7.13 | 0.28% | 5,369,247 |
| 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 |