Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.09
+0.03 (0.42%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7.06 | 7.11 | 7.05 | 7.09 | 7.09 | 0.42% | 5,463,682 |
| Jun 23, 2026 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 0.57% | 6,395,318 |
| Jun 22, 2026 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | - | 5,091,868 |
| Jun 18, 2026 | 7.03 | 7.05 | 7.01 | 7.02 | 7.02 | - | 13,763,201 |
| Jun 17, 2026 | 7.02 | 7.04 | 7.00 | 7.02 | 7.02 | - | 8,751,332 |
| Jun 16, 2026 | 7.03 | 7.04 | 7.01 | 7.02 | 7.02 | -0.14% | 18,802,337 |
| Jun 15, 2026 | 7.03 | 7.05 | 6.99 | 7.03 | 7.03 | 4.15% | 78,628,153 |
| Jun 12, 2026 | 6.78 | 6.85 | 6.60 | 6.75 | 6.75 | - | 9,345,786 |
| Jun 11, 2026 | 6.60 | 6.80 | 6.52 | 6.75 | 6.75 | 1.20% | 8,840,078 |
| Jun 10, 2026 | 6.45 | 6.71 | 6.32 | 6.67 | 6.67 | 4.38% | 15,437,294 |
| Jun 9, 2026 | 5.20 | 6.65 | 5.17 | 6.39 | 6.39 | 24.32% | 52,022,840 |
| Jun 8, 2026 | 5.04 | 5.16 | 4.97 | 5.14 | 5.14 | 1.98% | 2,381,366 |
| Jun 5, 2026 | 5.13 | 5.16 | 4.93 | 5.04 | 5.04 | -1.75% | 3,423,984 |
| Jun 4, 2026 | 5.18 | 5.31 | 5.10 | 5.13 | 5.13 | 0.79% | 6,515,240 |
| Jun 3, 2026 | 5.35 | 5.35 | 4.90 | 5.09 | 5.09 | -4.86% | 4,651,727 |
| Jun 2, 2026 | 5.33 | 5.55 | 5.16 | 5.35 | 5.35 | -1.47% | 8,743,357 |
| Jun 1, 2026 | 5.21 | 5.44 | 5.21 | 5.43 | 5.43 | 4.42% | 5,928,547 |
| May 29, 2026 | 5.07 | 5.30 | 5.06 | 5.20 | 5.20 | 1.96% | 4,328,318 |
| May 28, 2026 | 4.97 | 5.10 | 4.93 | 5.10 | 5.10 | 2.20% | 4,053,088 |
| May 27, 2026 | 4.94 | 5.07 | 4.94 | 4.99 | 4.99 | 0.81% | 3,593,510 |
| May 26, 2026 | 4.96 | 4.98 | 4.88 | 4.95 | 4.95 | 0.20% | 3,096,579 |
| May 22, 2026 | 4.99 | 5.02 | 4.90 | 4.94 | 4.94 | -1.20% | 4,075,632 |
| May 21, 2026 | 4.90 | 5.00 | 4.81 | 5.00 | 5.00 | 0.81% | 2,816,068 |
| May 20, 2026 | 4.87 | 4.97 | 4.81 | 4.96 | 4.96 | 3.33% | 2,475,780 |
| May 19, 2026 | 4.84 | 4.97 | 4.73 | 4.80 | 4.80 | - | 3,217,976 |
| May 18, 2026 | 4.58 | 4.81 | 4.52 | 4.80 | 4.80 | 4.35% | 3,468,847 |
| May 15, 2026 | 4.81 | 4.91 | 4.59 | 4.60 | 4.60 | -5.54% | 4,807,499 |
| May 14, 2026 | 4.95 | 5.04 | 4.86 | 4.87 | 4.87 | -1.22% | 4,471,286 |
| May 13, 2026 | 5.06 | 5.07 | 4.86 | 4.93 | 4.93 | -3.71% | 4,439,946 |
| May 12, 2026 | 5.10 | 5.17 | 5.06 | 5.12 | 5.12 | 0.20% | 5,701,519 |
| May 11, 2026 | 5.17 | 5.27 | 5.09 | 5.11 | 5.11 | -0.97% | 5,861,170 |
| May 8, 2026 | 5.11 | 5.26 | 5.01 | 5.16 | 5.16 | 1.98% | 8,387,927 |
| May 7, 2026 | 5.13 | 5.17 | 4.73 | 5.06 | 5.06 | 4.12% | 8,177,666 |
| May 6, 2026 | 4.93 | 4.96 | 4.80 | 4.86 | 4.86 | -1.02% | 4,135,593 |
| May 5, 2026 | 5.03 | 5.03 | 4.88 | 4.91 | 4.91 | -2.00% | 3,521,233 |
| May 4, 2026 | 5.02 | 5.12 | 4.98 | 5.01 | 5.01 | -0.60% | 4,814,985 |
| May 1, 2026 | 5.04 | 5.11 | 5.00 | 5.04 | 5.04 | 1.20% | 2,024,402 |
| Apr 30, 2026 | 5.09 | 5.14 | 4.86 | 4.98 | 4.98 | -1.39% | 2,584,750 |
| Apr 29, 2026 | 5.13 | 5.18 | 4.95 | 5.05 | 5.05 | -2.51% | 3,091,766 |
| Apr 28, 2026 | 5.11 | 5.23 | 5.06 | 5.18 | 5.18 | 1.57% | 1,627,780 |
| Apr 27, 2026 | 5.08 | 5.18 | 5.07 | 5.10 | 5.10 | -0.20% | 1,963,407 |
| Apr 24, 2026 | 4.97 | 5.14 | 4.90 | 5.11 | 5.11 | 3.86% | 2,198,847 |
| Apr 23, 2026 | 5.12 | 5.18 | 4.82 | 4.92 | 4.92 | -5.38% | 2,464,012 |
| Apr 22, 2026 | 5.20 | 5.27 | 5.16 | 5.20 | 5.20 | 0.58% | 1,938,213 |
| Apr 21, 2026 | 5.22 | 5.34 | 5.12 | 5.17 | 5.17 | -0.58% | 1,850,048 |
| Apr 20, 2026 | 5.26 | 5.35 | 5.14 | 5.20 | 5.20 | -1.33% | 4,180,628 |
| Apr 17, 2026 | 5.26 | 5.32 | 5.20 | 5.27 | 5.27 | 1.93% | 2,134,235 |
| Apr 16, 2026 | 5.13 | 5.23 | 5.10 | 5.17 | 5.17 | 0.78% | 2,957,944 |
| Apr 15, 2026 | 5.01 | 5.15 | 5.01 | 5.13 | 5.13 | 3.22% | 2,238,454 |
| Apr 14, 2026 | 4.81 | 5.02 | 4.81 | 4.97 | 4.97 | 3.33% | 1,786,053 |