Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.13
-0.01 (-0.14%)
At close: Aug 14, 2026, 4:00 PM EDT
7.10
-0.03 (-0.42%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Payoneer Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.14 | 7.15 | 7.12 | 7.13 | 7.13 | -0.14% | 4,898,806 |
| Aug 13, 2026 | 7.12 | 7.16 | 7.11 | 7.14 | 7.14 | 0.28% | 3,697,858 |
| Aug 12, 2026 | 7.09 | 7.12 | 7.02 | 7.12 | 7.12 | 0.42% | 10,645,655 |
| Aug 11, 2026 | 7.10 | 7.11 | 7.08 | 7.09 | 7.09 | - | 5,068,879 |
| Aug 10, 2026 | 7.11 | 7.12 | 7.09 | 7.09 | 7.09 | -0.14% | 6,386,795 |
| Aug 7, 2026 | 7.12 | 7.13 | 7.10 | 7.10 | 7.10 | -0.14% | 3,794,781 |
| Aug 6, 2026 | 7.12 | 7.13 | 7.11 | 7.11 | 7.11 | -0.14% | 2,899,987 |
| Aug 5, 2026 | 7.13 | 7.14 | 7.09 | 7.12 | 7.12 | -0.14% | 3,674,332 |
| Aug 4, 2026 | 7.10 | 7.14 | 7.10 | 7.13 | 7.13 | 0.28% | 5,914,280 |
| Aug 3, 2026 | 7.18 | 7.18 | 7.10 | 7.11 | 7.11 | -0.84% | 11,848,063 |
| Jul 31, 2026 | 7.18 | 7.18 | 7.15 | 7.17 | 7.17 | 0.14% | 6,668,241 |
| Jul 30, 2026 | 7.16 | 7.17 | 7.14 | 7.16 | 7.16 | 0.56% | 7,940,464 |
| Jul 29, 2026 | 7.14 | 7.17 | 7.12 | 7.12 | 7.12 | -0.42% | 12,176,267 |
| Jul 28, 2026 | 7.13 | 7.18 | 7.12 | 7.15 | 7.15 | 0.42% | 3,301,949 |
| Jul 27, 2026 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | - | 2,643,094 |
| Jul 24, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | - | 1,343,180 |
| Jul 23, 2026 | 7.12 | 7.13 | 7.11 | 7.12 | 7.12 | - | 2,534,553 |
| Jul 22, 2026 | 7.11 | 7.13 | 7.11 | 7.12 | 7.12 | - | 1,470,395 |
| Jul 21, 2026 | 7.12 | 7.15 | 7.10 | 7.12 | 7.12 | -0.14% | 2,571,448 |
| Jul 20, 2026 | 7.10 | 7.14 | 7.10 | 7.13 | 7.13 | 0.14% | 3,388,663 |
| Jul 17, 2026 | 7.10 | 7.12 | 7.08 | 7.12 | 7.12 | 0.42% | 3,506,436 |
| Jul 16, 2026 | 7.11 | 7.11 | 7.09 | 7.09 | 7.09 | -0.28% | 3,212,919 |
| Jul 15, 2026 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | 0.14% | 2,135,544 |
| Jul 14, 2026 | 7.11 | 7.12 | 7.10 | 7.10 | 7.10 | - | 2,434,591 |
| Jul 13, 2026 | 7.10 | 7.12 | 7.10 | 7.10 | 7.10 | - | 1,872,662 |
| Jul 10, 2026 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 0.14% | 3,653,542 |
| Jul 9, 2026 | 7.09 | 7.10 | 7.07 | 7.09 | 7.09 | 0.07% | 4,193,929 |
| Jul 8, 2026 | 7.09 | 7.10 | 7.08 | 7.09 | 7.09 | -0.21% | 3,736,311 |
| Jul 7, 2026 | 7.12 | 7.15 | 7.10 | 7.10 | 7.10 | -0.42% | 3,800,364 |
| Jul 6, 2026 | 7.10 | 7.13 | 7.09 | 7.13 | 7.13 | 0.56% | 2,290,640 |
| Jul 2, 2026 | 7.11 | 7.11 | 7.08 | 7.09 | 7.09 | - | 2,156,523 |
| Jul 1, 2026 | 7.11 | 7.13 | 7.09 | 7.09 | 7.09 | -0.42% | 3,407,924 |
| Jun 30, 2026 | 7.09 | 7.13 | 7.07 | 7.12 | 7.12 | 0.42% | 4,158,526 |
| Jun 29, 2026 | 7.13 | 7.14 | 7.05 | 7.09 | 7.09 | -0.56% | 5,231,633 |
| Jun 26, 2026 | 7.04 | 7.16 | 7.04 | 7.13 | 7.13 | 1.28% | 9,802,573 |
| Jun 25, 2026 | 7.11 | 7.14 | 7.03 | 7.04 | 7.04 | -0.71% | 4,207,703 |
| 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 |