Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
5.18
+0.08 (1.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.11 | 5.23 | 5.06 | 5.18 | 5.18 | 1.57% | 1,627,696 |
| Apr 27, 2026 | 5.08 | 5.18 | 5.07 | 5.10 | 5.10 | -0.20% | 1,963,183 |
| Apr 24, 2026 | 4.97 | 5.14 | 4.90 | 5.11 | 5.11 | 3.86% | 1,483,181 |
| Apr 23, 2026 | 5.12 | 5.18 | 4.82 | 4.92 | 4.92 | -5.38% | 2,463,951 |
| Apr 22, 2026 | 5.20 | 5.27 | 5.16 | 5.20 | 5.20 | 0.58% | 1,888,566 |
| Apr 21, 2026 | 5.22 | 5.34 | 5.12 | 5.17 | 5.17 | -0.58% | 1,817,798 |
| Apr 20, 2026 | 5.26 | 5.35 | 5.14 | 5.20 | 5.20 | -1.33% | 4,180,604 |
| Apr 17, 2026 | 5.26 | 5.32 | 5.20 | 5.27 | 5.27 | 1.93% | 2,107,117 |
| 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 |
| Feb 3, 2026 | 6.01 | 6.03 | 5.74 | 5.93 | 5.93 | -2.79% | 4,785,632 |
| Feb 2, 2026 | 6.31 | 6.44 | 6.09 | 6.10 | 6.10 | -4.54% | 5,112,973 |
| Jan 30, 2026 | 6.39 | 6.54 | 6.35 | 6.39 | 6.39 | -0.62% | 6,316,599 |
| Jan 29, 2026 | 6.31 | 6.46 | 6.16 | 6.43 | 6.43 | 2.06% | 6,478,685 |
| Jan 28, 2026 | 6.42 | 6.52 | 6.12 | 6.30 | 6.30 | -1.56% | 6,202,212 |
| Jan 27, 2026 | 6.13 | 6.43 | 6.01 | 6.40 | 6.40 | 5.09% | 8,635,757 |
| Jan 26, 2026 | 6.16 | 6.29 | 6.06 | 6.09 | 6.09 | -1.14% | 6,075,401 |
| Jan 23, 2026 | 5.88 | 6.25 | 5.78 | 6.16 | 6.16 | 3.70% | 8,388,145 |
| Jan 22, 2026 | 5.53 | 6.04 | 5.52 | 5.94 | 5.94 | 8.59% | 7,459,172 |
| Jan 21, 2026 | 5.36 | 5.51 | 5.35 | 5.47 | 5.47 | 2.43% | 3,608,696 |
| Jan 20, 2026 | 5.21 | 5.45 | 5.21 | 5.34 | 5.34 | -0.93% | 4,076,262 |
| Jan 16, 2026 | 5.37 | 5.45 | 5.33 | 5.39 | 5.39 | -0.19% | 3,859,551 |
| Jan 15, 2026 | 5.31 | 5.42 | 5.27 | 5.40 | 5.40 | 1.89% | 3,861,621 |
| Jan 14, 2026 | 5.26 | 5.36 | 5.25 | 5.30 | 5.30 | 0.76% | 4,821,035 |
| Jan 13, 2026 | 5.42 | 5.44 | 5.25 | 5.26 | 5.26 | -3.13% | 2,685,603 |
| Jan 12, 2026 | 5.41 | 5.47 | 5.37 | 5.43 | 5.43 | -0.18% | 2,463,863 |
| Jan 9, 2026 | 5.40 | 5.49 | 5.32 | 5.44 | 5.44 | 0.74% | 3,123,544 |
| Jan 8, 2026 | 5.39 | 5.53 | 5.37 | 5.40 | 5.40 | -0.74% | 3,083,832 |
| Jan 7, 2026 | 5.48 | 5.52 | 5.42 | 5.44 | 5.44 | -0.55% | 2,151,369 |
| Jan 6, 2026 | 5.42 | 5.51 | 5.35 | 5.47 | 5.47 | 0.37% | 3,150,528 |
| Jan 5, 2026 | 5.41 | 5.58 | 5.40 | 5.45 | 5.45 | 0.18% | 2,934,948 |
| Jan 2, 2026 | 5.67 | 5.68 | 5.42 | 5.44 | 5.44 | -3.20% | 2,615,026 |
| Dec 31, 2025 | 5.69 | 5.72 | 5.61 | 5.62 | 5.62 | -1.58% | 2,226,582 |
| Dec 30, 2025 | 5.66 | 5.74 | 5.62 | 5.71 | 5.71 | 0.35% | 2,652,582 |
| Dec 29, 2025 | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | -0.35% | 2,010,445 |
| Dec 26, 2025 | 5.62 | 5.73 | 5.61 | 5.71 | 5.71 | 0.88% | 2,188,492 |
| Dec 24, 2025 | 5.59 | 5.71 | 5.58 | 5.66 | 5.66 | 1.80% | 1,748,384 |
| Dec 23, 2025 | 5.76 | 5.78 | 5.46 | 5.56 | 5.56 | -3.81% | 5,024,104 |
| Dec 22, 2025 | 5.82 | 5.94 | 5.76 | 5.78 | 5.78 | -0.34% | 3,293,532 |
| Dec 19, 2025 | 5.88 | 5.92 | 5.72 | 5.80 | 5.80 | -0.51% | 8,205,733 |
| Dec 18, 2025 | 5.94 | 6.01 | 5.82 | 5.83 | 5.83 | -1.19% | 2,679,646 |
| Dec 17, 2025 | 5.91 | 6.07 | 5.85 | 5.90 | 5.90 | 0.17% | 3,189,560 |
| Dec 16, 2025 | 5.78 | 5.98 | 5.75 | 5.89 | 5.89 | 1.20% | 2,704,965 |
| Dec 15, 2025 | 5.95 | 6.02 | 5.82 | 5.82 | 5.82 | -2.35% | 2,898,897 |
| Dec 12, 2025 | 5.94 | 5.97 | 5.91 | 5.96 | 5.96 | 1.19% | 2,040,955 |
| Dec 11, 2025 | 5.86 | 5.98 | 5.85 | 5.89 | 5.89 | 0.17% | 2,649,416 |
| Dec 10, 2025 | 5.74 | 5.90 | 5.72 | 5.88 | 5.88 | 2.26% | 2,976,856 |
| Dec 9, 2025 | 5.63 | 5.79 | 5.63 | 5.75 | 5.75 | 1.77% | 2,664,695 |
| Dec 8, 2025 | 5.69 | 5.80 | 5.63 | 5.65 | 5.65 | -0.53% | 3,240,179 |
| Dec 5, 2025 | 5.70 | 5.79 | 5.66 | 5.68 | 5.68 | -0.70% | 1,929,439 |
| Dec 4, 2025 | 5.71 | 5.79 | 5.61 | 5.72 | 5.72 | - | 2,457,256 |
| Dec 3, 2025 | 5.78 | 5.86 | 5.70 | 5.72 | 5.72 | -0.52% | 2,729,263 |