Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.66
+0.01 (0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.72 | 7.73 | 7.63 | 7.66 | 7.66 | 0.13% | 1,862,200 |
| 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 |
| Jul 3, 2024 | 5.45 | 5.52 | 5.45 | 5.47 | 5.47 | 0.18% | 725,377 |
| Jul 2, 2024 | 5.44 | 5.49 | 5.40 | 5.46 | 5.46 | 0.55% | 1,643,379 |
| Jul 1, 2024 | 5.55 | 5.60 | 5.36 | 5.43 | 5.43 | -1.99% | 1,940,114 |
| Jun 28, 2024 | 5.60 | 5.65 | 5.52 | 5.54 | 5.54 | -0.54% | 5,896,611 |
| Jun 27, 2024 | 5.62 | 5.65 | 5.54 | 5.57 | 5.57 | -0.36% | 1,686,542 |
| Jun 26, 2024 | 5.54 | 5.64 | 5.52 | 5.59 | 5.59 | - | 1,823,334 |
| Jun 25, 2024 | 5.37 | 5.59 | 5.37 | 5.59 | 5.59 | 3.90% | 1,675,937 |
| Jun 24, 2024 | 5.44 | 5.46 | 5.32 | 5.38 | 5.38 | -1.10% | 2,664,595 |
| Jun 21, 2024 | 5.32 | 5.45 | 5.32 | 5.44 | 5.44 | -0.73% | 5,783,508 |
| Jun 20, 2024 | 5.46 | 5.55 | 5.43 | 5.48 | 5.48 | 1.48% | 2,235,091 |
| Jun 18, 2024 | 5.49 | 5.52 | 5.34 | 5.40 | 5.40 | -1.28% | 1,768,732 |
| Jun 17, 2024 | 5.49 | 5.50 | 5.39 | 5.47 | 5.47 | - | 1,403,501 |
| Jun 14, 2024 | 5.46 | 5.55 | 5.42 | 5.47 | 5.47 | -1.08% | 2,339,383 |
| Jun 13, 2024 | 5.67 | 5.69 | 5.49 | 5.53 | 5.53 | -2.98% | 1,856,838 |
| Jun 12, 2024 | 5.80 | 5.85 | 5.62 | 5.70 | 5.70 | -0.18% | 2,175,960 |
| Jun 11, 2024 | 5.71 | 5.76 | 5.66 | 5.71 | 5.71 | -1.04% | 1,675,686 |
| Jun 10, 2024 | 5.85 | 5.87 | 5.71 | 5.77 | 5.77 | -2.37% | 2,021,823 |
| Jun 7, 2024 | 5.92 | 5.96 | 5.86 | 5.91 | 5.91 | -0.17% | 1,265,603 |
| Jun 6, 2024 | 5.94 | 6.01 | 5.88 | 5.92 | 5.92 | -0.17% | 1,583,895 |
| Jun 5, 2024 | 5.80 | 5.98 | 5.78 | 5.93 | 5.93 | 2.07% | 1,665,844 |
| Jun 4, 2024 | 5.86 | 5.90 | 5.77 | 5.81 | 5.81 | -1.19% | 2,725,039 |
| Jun 3, 2024 | 6.01 | 6.03 | 5.87 | 5.88 | 5.88 | -1.84% | 2,379,263 |
| May 31, 2024 | 6.03 | 6.09 | 5.93 | 5.99 | 5.99 | -0.99% | 2,732,351 |
| May 30, 2024 | 5.96 | 6.08 | 5.96 | 6.05 | 6.05 | 1.00% | 2,479,875 |
| May 29, 2024 | 5.91 | 6.09 | 5.91 | 5.99 | 5.99 | -0.83% | 2,377,707 |
| May 28, 2024 | 6.03 | 6.15 | 6.02 | 6.04 | 6.04 | 0.17% | 2,746,850 |
| May 24, 2024 | 5.93 | 6.08 | 5.93 | 6.03 | 6.03 | 2.20% | 1,720,668 |
| May 23, 2024 | 5.95 | 5.99 | 5.84 | 5.90 | 5.90 | -0.67% | 2,392,928 |
| May 22, 2024 | 5.92 | 6.06 | 5.90 | 5.94 | 5.94 | -0.34% | 3,669,209 |
| May 21, 2024 | 5.87 | 6.00 | 5.84 | 5.96 | 5.96 | 1.36% | 3,474,780 |
| May 20, 2024 | 5.86 | 5.89 | 5.78 | 5.88 | 5.88 | 0.17% | 2,942,100 |
| May 17, 2024 | 5.85 | 5.90 | 5.82 | 5.87 | 5.87 | 0.17% | 2,243,604 |
| May 16, 2024 | 5.76 | 5.90 | 5.74 | 5.86 | 5.86 | 0.86% | 1,869,911 |
| May 15, 2024 | 5.90 | 5.91 | 5.80 | 5.81 | 5.81 | -0.85% | 2,689,236 |
| May 14, 2024 | 5.68 | 5.92 | 5.68 | 5.86 | 5.86 | 1.91% | 3,857,525 |
| May 13, 2024 | 5.74 | 5.78 | 5.68 | 5.75 | 5.75 | -1.54% | 3,821,683 |
| May 10, 2024 | 5.83 | 5.92 | 5.76 | 5.84 | 5.84 | -0.51% | 2,233,238 |
| May 9, 2024 | 5.93 | 5.93 | 5.77 | 5.87 | 5.87 | -0.17% | 2,647,749 |
| May 8, 2024 | 5.72 | 5.93 | 5.37 | 5.88 | 5.88 | 12.64% | 6,517,653 |
| May 7, 2024 | 5.17 | 5.29 | 5.12 | 5.22 | 5.22 | 0.38% | 2,060,668 |
| May 6, 2024 | 5.07 | 5.29 | 5.04 | 5.20 | 5.20 | 2.36% | 4,355,225 |