Payoneer Global Inc. PAYO
NASDAQ · United States · Commercial Services
$7.14+0.00 (+0.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.14 | 0.00% | $7.14 | $7.15 | $7.14 | 458.84K |
| 2026-09-30 | $7.14 | 0.00% | $7.14 | $7.15 | $7.13 | 2.16M |
| 2026-09-29 | $7.14 | 0.00% | $7.14 | $7.15 | $7.14 | 1.38M |
| 2026-09-28 | $7.14 | -0.42% | $7.16 | $7.17 | $7.13 | 2.60M |
| 2026-09-25 | $7.17 | +0.56% | $7.14 | $7.19 | $7.14 | 3.48M |
| 2026-09-24 | $7.13 | -0.14% | $7.16 | $7.16 | $7.13 | 2.17M |
| 2026-09-23 | $7.14 | +0.14% | $7.13 | $7.16 | $7.13 | 2.13M |
| 2026-09-22 | $7.13 | +0.28% | $7.13 | $7.14 | $7.11 | 4.97M |
| 2026-09-21 | $7.11 | -0.28% | $7.11 | $7.12 | $7.11 | 1.33M |
| 2026-09-18 | $7.13 | +0.28% | $7.11 | $7.13 | $7.10 | 5.37M |
| 2026-09-17 | $7.11 | -0.56% | $7.16 | $7.16 | $7.11 | 5.60M |
| 2026-09-16 | $7.15 | +0.28% | $7.11 | $7.16 | $7.11 | 2.09M |
| 2026-09-15 | $7.13 | -0.14% | $7.14 | $7.15 | $7.11 | 4.05M |
| 2026-09-14 | $7.14 | +0.28% | $7.11 | $7.15 | $7.11 | 4.38M |
| 2026-09-11 | $7.12 | 0.00% | $7.13 | $7.13 | $7.11 | 2.48M |
| 2026-09-10 | $7.12 | +0.14% | $7.10 | $7.12 | $7.09 | 3.56M |
| 2026-09-09 | $7.11 | -0.28% | $7.14 | $7.14 | $7.10 | 2.16M |
| 2026-09-08 | $7.13 | -0.56% | $7.15 | $7.16 | $7.13 | 2.16M |
| 2026-09-04 | $7.17 | -0.14% | $7.15 | $7.18 | $7.15 | 1.39M |
| 2026-09-03 | $7.18 | +0.84% | $7.14 | $7.18 | $7.12 | 2.12M |
| 2026-09-02 | $7.12 | +0.28% | $7.09 | $7.13 | $7.09 | 3.32M |
| 2026-09-01 | $7.10 | -0.14% | $7.10 | $7.12 | $7.10 | 2.10M |
| 2026-08-31 | $7.11 | 0.00% | $7.11 | $7.13 | $7.08 | 2.54M |
| 2026-08-28 | $7.11 | -0.28% | $7.12 | $7.13 | $7.11 | 872.20K |
| 2026-08-27 | $7.13 | +0.14% | $7.11 | $7.13 | $7.11 | 1.09M |
| 2026-08-26 | $7.12 | +0.14% | $7.11 | $7.12 | $7.10 | 1.36M |
| 2026-08-25 | $7.11 | 0.00% | $7.10 | $7.12 | $7.10 | 1.21M |
| 2026-08-24 | $7.11 | 0.00% | $7.10 | $7.12 | $7.10 | 1.60M |
| 2026-08-21 | $7.11 | +0.28% | $7.10 | $7.11 | $7.10 | 1.01M |
| 2026-08-20 | $7.09 | -0.14% | $7.10 | $7.12 | $7.09 | 2.07M |
| 2026-08-19 | $7.10 | -0.14% | $7.10 | $7.12 | $7.09 | 4.77M |
| 2026-08-18 | $7.11 | -0.28% | $7.12 | $7.13 | $7.10 | 4.57M |
| 2026-08-17 | $7.13 | 0.00% | $7.12 | $7.13 | $7.11 | 5.26M |
| 2026-08-14 | $7.13 | -0.14% | $7.14 | $7.15 | $7.11 | 5.21M |
| 2026-08-13 | $7.14 | +0.28% | $7.12 | $7.16 | $7.11 | 3.75M |
| 2026-08-12 | $7.12 | +0.42% | $7.09 | $7.12 | $7.02 | 11.41M |
| 2026-08-11 | $7.09 | 0.00% | $7.10 | $7.11 | $7.08 | 5.07M |
| 2026-08-10 | $7.09 | -0.14% | $7.11 | $7.12 | $7.09 | 6.67M |
| 2026-08-07 | $7.10 | -0.14% | $7.12 | $7.13 | $7.10 | 3.93M |
| 2026-08-06 | $7.11 | -0.14% | $7.12 | $7.13 | $7.11 | 2.98M |
| 2026-08-05 | $7.12 | -0.14% | $7.13 | $7.14 | $7.09 | 4.02M |
| 2026-08-04 | $7.13 | +0.28% | $7.10 | $7.14 | $7.10 | 5.91M |
| 2026-08-03 | $7.11 | -0.84% | $7.18 | $7.18 | $7.10 | 11.85M |
| 2026-07-31 | $7.17 | +0.14% | $7.18 | $7.18 | $7.15 | 6.67M |
| 2026-07-30 | $7.16 | +0.56% | $7.16 | $7.17 | $7.14 | 7.94M |
| 2026-07-29 | $7.12 | -0.42% | $7.14 | $7.17 | $7.12 | 12.18M |
| 2026-07-28 | $7.15 | +0.42% | $7.13 | $7.18 | $7.12 | 3.30M |
| 2026-07-27 | $7.12 | 0.00% | $7.12 | $7.13 | $7.12 | 2.64M |
| 2026-07-24 | $7.12 | 0.00% | $7.13 | $7.13 | $7.11 | 1.34M |
| 2026-07-23 | $7.12 | 0.00% | $7.12 | $7.13 | $7.11 | 2.53M |
| 2026-07-22 | $7.12 | 0.00% | $7.11 | $7.13 | $7.11 | 1.47M |
| 2026-07-21 | $7.12 | -0.14% | $7.12 | $7.15 | $7.10 | 2.57M |
| 2026-07-20 | $7.13 | +0.14% | $7.10 | $7.14 | $7.10 | 3.39M |
| 2026-07-17 | $7.12 | +0.42% | $7.10 | $7.12 | $7.08 | 3.51M |
| 2026-07-16 | $7.09 | -0.28% | $7.11 | $7.11 | $7.09 | 3.21M |
| 2026-07-15 | $7.11 | +0.14% | $7.12 | $7.12 | $7.10 | 2.14M |
| 2026-07-14 | $7.10 | 0.00% | $7.11 | $7.12 | $7.10 | 2.43M |
| 2026-07-13 | $7.10 | 0.00% | $7.10 | $7.11 | $7.10 | 1.87M |
| 2026-07-10 | $7.10 | +0.14% | $7.09 | $7.10 | $7.08 | 3.65M |
| 2026-07-09 | $7.09 | +0.07% | $7.09 | $7.10 | $7.07 | 4.19M |
| 2026-07-08 | $7.09 | -0.21% | $7.09 | $7.10 | $7.08 | 3.74M |
| 2026-07-07 | $7.10 | -0.42% | $7.12 | $7.15 | $7.10 | 3.80M |
| 2026-07-06 | $7.13 | +0.56% | $7.10 | $7.13 | $7.09 | 2.29M |
| 2026-07-02 | $7.09 | 0.00% | $7.11 | $7.11 | $7.08 | 2.16M |
| 2026-07-01 | $7.09 | -0.42% | $7.11 | $7.13 | $7.09 | 3.41M |
| 2026-06-30 | $7.12 | +0.42% | $7.09 | $7.13 | $7.07 | 4.16M |
| 2026-06-29 | $7.09 | -0.56% | $7.13 | $7.14 | $7.05 | 5.23M |
| 2026-06-26 | $7.13 | +1.28% | $7.04 | $7.16 | $7.04 | 9.80M |
| 2026-06-25 | $7.04 | -0.71% | $7.11 | $7.14 | $7.03 | 4.21M |
| 2026-06-24 | $7.09 | +0.42% | $7.06 | $7.11 | $7.05 | 5.46M |
| 2026-06-23 | $7.06 | +0.57% | $7.02 | $7.06 | $7.02 | 6.40M |
| 2026-06-22 | $7.02 | 0.00% | $7.03 | $7.03 | $7.02 | 5.09M |
| 2026-06-18 | $7.02 | 0.00% | $7.03 | $7.05 | $7.01 | 13.76M |
| 2026-06-17 | $7.02 | 0.00% | $7.02 | $7.04 | $7.00 | 8.75M |
| 2026-06-16 | $7.02 | -0.14% | $7.03 | $7.04 | $7.01 | 18.80M |
| 2026-06-15 | $7.03 | +4.15% | $7.03 | $7.05 | $6.99 | 78.63M |
| 2026-06-12 | $6.75 | 0.00% | $6.78 | $6.85 | $6.60 | 9.35M |
| 2026-06-11 | $6.75 | +1.20% | $6.60 | $6.80 | $6.52 | 8.84M |
| 2026-06-10 | $6.67 | +4.38% | $6.45 | $6.71 | $6.32 | 15.44M |
| 2026-06-09 | $6.39 | +24.32% | $5.20 | $6.64 | $5.17 | 52.02M |
| 2026-06-08 | $5.14 | +1.98% | $5.04 | $5.16 | $4.97 | 2.38M |
| 2026-06-05 | $5.04 | -1.75% | $5.13 | $5.16 | $4.93 | 3.42M |
| 2026-06-04 | $5.13 | +0.79% | $5.18 | $5.31 | $5.10 | 6.52M |
| 2026-06-03 | $5.09 | -4.86% | $5.35 | $5.35 | $4.90 | 4.65M |
| 2026-06-02 | $5.35 | -1.47% | $5.33 | $5.55 | $5.16 | 8.74M |
| 2026-06-01 | $5.43 | +4.42% | $5.21 | $5.44 | $5.21 | 5.93M |
| 2026-05-29 | $5.20 | +1.96% | $5.07 | $5.30 | $5.06 | 4.33M |
| 2026-05-28 | $5.10 | +2.20% | $4.97 | $5.10 | $4.93 | 4.05M |
| 2026-05-27 | $4.99 | +0.81% | $4.94 | $5.07 | $4.94 | 3.59M |
| 2026-05-26 | $4.95 | +0.20% | $4.96 | $4.97 | $4.88 | 3.09M |