Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
5.17
+0.04 (0.78%)
At close: Apr 16, 2026, 4:00 PM EDT
5.18
+0.01 (0.19%)
After-hours: Apr 16, 2026, 7:39 PM EDT
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.13 | 5.23 | 5.10 | 5.17 | 5.17 | 0.78% | 2,957,290 |
| Apr 15, 2026 | 5.01 | 5.15 | 5.01 | 5.13 | 5.13 | 3.22% | 2,238,276 |
| Apr 14, 2026 | 4.81 | 5.02 | 4.81 | 4.97 | 4.97 | 3.33% | 1,779,836 |
| Apr 13, 2026 | 4.60 | 4.84 | 4.58 | 4.81 | 4.81 | 3.66% | 2,262,946 |
| Apr 10, 2026 | 4.55 | 4.64 | 4.49 | 4.64 | 4.64 | 1.75% | 2,998,770 |
| Apr 9, 2026 | 4.66 | 4.72 | 4.38 | 4.56 | 4.56 | -1.94% | 7,256,290 |
| Apr 8, 2026 | 5.07 | 5.12 | 4.64 | 4.65 | 4.65 | -3.33% | 4,970,742 |
| Apr 7, 2026 | 4.87 | 4.94 | 4.79 | 4.81 | 4.81 | -2.24% | 2,402,117 |
| Apr 6, 2026 | 4.91 | 5.02 | 4.90 | 4.92 | 4.92 | - | 2,177,642 |
| Apr 2, 2026 | 4.75 | 4.95 | 4.70 | 4.92 | 4.92 | 1.86% | 2,424,730 |
| Apr 1, 2026 | 4.89 | 4.95 | 4.82 | 4.83 | 4.83 | - | 2,828,061 |
| Mar 31, 2026 | 4.88 | 4.95 | 4.69 | 4.83 | 4.83 | 1.26% | 2,810,783 |
| Mar 30, 2026 | 4.82 | 4.86 | 4.71 | 4.77 | 4.77 | -0.21% | 2,521,244 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.75 | 4.78 | 4.78 | -4.21% | 2,222,482 |
| Mar 26, 2026 | 4.78 | 5.07 | 4.77 | 4.99 | 4.99 | 2.04% | 3,261,487 |
| Mar 25, 2026 | 4.87 | 4.99 | 4.72 | 4.89 | 4.89 | 3.38% | 3,651,522 |
| Mar 24, 2026 | 4.74 | 4.80 | 4.64 | 4.73 | 4.73 | -1.25% | 2,909,733 |
| Mar 23, 2026 | 4.56 | 4.84 | 4.56 | 4.79 | 4.79 | 7.16% | 4,509,530 |
| Mar 20, 2026 | 4.52 | 4.57 | 4.45 | 4.47 | 4.47 | -1.76% | 6,631,449 |
| Mar 19, 2026 | 4.58 | 4.64 | 4.48 | 4.55 | 4.55 | -1.73% | 7,377,262 |
| Mar 18, 2026 | 4.65 | 4.75 | 4.57 | 4.63 | 4.63 | -2.32% | 3,369,782 |
| Mar 17, 2026 | 4.62 | 4.85 | 4.62 | 4.74 | 4.74 | 3.27% | 4,068,655 |
| Mar 16, 2026 | 4.58 | 4.66 | 4.54 | 4.59 | 4.59 | 1.10% | 4,038,648 |
| Mar 13, 2026 | 4.45 | 4.60 | 4.44 | 4.54 | 4.54 | 2.48% | 4,208,073 |
| Mar 12, 2026 | 4.55 | 4.65 | 4.32 | 4.43 | 4.43 | -4.32% | 11,110,709 |
| Mar 11, 2026 | 4.66 | 4.78 | 4.53 | 4.63 | 4.63 | -0.86% | 3,499,089 |
| Mar 10, 2026 | 4.66 | 4.78 | 4.56 | 4.67 | 4.67 | -0.85% | 3,835,309 |
| Mar 9, 2026 | 4.53 | 4.76 | 4.41 | 4.71 | 4.71 | 0.21% | 4,962,968 |
| Mar 6, 2026 | 4.71 | 4.81 | 4.66 | 4.70 | 4.70 | -3.09% | 3,497,448 |
| Mar 5, 2026 | 4.70 | 4.88 | 4.70 | 4.85 | 4.85 | 1.46% | 5,275,135 |
| Mar 4, 2026 | 4.62 | 4.81 | 4.60 | 4.78 | 4.78 | 4.14% | 3,495,002 |
| Mar 3, 2026 | 4.43 | 4.61 | 4.42 | 4.59 | 4.59 | 0.22% | 3,613,160 |
| Mar 2, 2026 | 4.14 | 4.60 | 4.08 | 4.58 | 4.58 | 6.02% | 4,332,321 |
| Feb 27, 2026 | 4.21 | 4.47 | 4.18 | 4.32 | 4.32 | 1.17% | 6,664,220 |
| Feb 26, 2026 | 4.78 | 4.85 | 4.18 | 4.27 | 4.27 | -18.51% | 9,779,143 |
| Feb 25, 2026 | 5.13 | 5.30 | 5.13 | 5.24 | 5.24 | 4.17% | 3,785,702 |
| Feb 24, 2026 | 4.93 | 5.07 | 4.84 | 5.03 | 5.03 | 1.82% | 4,652,121 |
| Feb 23, 2026 | 5.32 | 5.37 | 4.89 | 4.94 | 4.94 | -8.69% | 6,359,458 |
| Feb 20, 2026 | 5.32 | 5.54 | 5.32 | 5.41 | 5.41 | -0.18% | 2,463,645 |
| Feb 19, 2026 | 5.49 | 5.62 | 5.33 | 5.42 | 5.42 | -1.99% | 2,957,852 |
| Feb 18, 2026 | 5.39 | 5.54 | 5.36 | 5.53 | 5.53 | 3.36% | 2,475,201 |
| Feb 17, 2026 | 5.40 | 5.55 | 5.29 | 5.35 | 5.35 | -0.83% | 2,979,314 |
| Feb 13, 2026 | 5.36 | 5.50 | 5.21 | 5.40 | 5.40 | 0.28% | 3,773,009 |
| Feb 12, 2026 | 5.90 | 5.92 | 5.30 | 5.38 | 5.38 | -8.66% | 4,455,023 |
| Feb 11, 2026 | 6.02 | 6.04 | 5.80 | 5.89 | 5.89 | -1.83% | 3,273,206 |
| Feb 10, 2026 | 6.12 | 6.24 | 5.99 | 6.00 | 6.00 | -1.32% | 3,106,426 |
| Feb 9, 2026 | 6.35 | 6.44 | 6.07 | 6.08 | 6.08 | -3.95% | 3,684,475 |
| Feb 6, 2026 | 6.08 | 6.36 | 6.01 | 6.33 | 6.33 | 7.29% | 5,152,439 |
| Feb 5, 2026 | 6.03 | 6.11 | 5.84 | 5.90 | 5.90 | -2.32% | 6,177,299 |
| Feb 4, 2026 | 5.93 | 6.18 | 5.88 | 6.04 | 6.04 | 1.85% | 5,412,324 |