Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.13
+0.09 (1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
7.04
-0.09 (-1.26%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.04 | 7.16 | 7.04 | 7.13 | 7.13 | 1.28% | 9,558,403 |
| Jun 25, 2026 | 7.11 | 7.14 | 7.03 | 7.04 | 7.04 | -0.71% | 4,195,845 |
| 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 |
| Apr 13, 2026 | 4.60 | 4.84 | 4.58 | 4.81 | 4.81 | 3.66% | 2,263,442 |
| Apr 10, 2026 | 4.55 | 4.64 | 4.49 | 4.64 | 4.64 | 1.75% | 2,998,840 |
| 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 |