Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
7.18
+0.55 (8.30%)
At close: May 12, 2025, 4:00 PM
7.22
+0.04 (0.56%)
After-hours: May 12, 2025, 7:09 PM EDT
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.20 | 7.39 | 6.95 | 7.18 | 7.18 | 8.30% | 9,459,383 |
| May 9, 2025 | 6.55 | 6.85 | 6.50 | 6.63 | 6.63 | 4.74% | 7,796,002 |
| May 8, 2025 | 6.21 | 6.46 | 6.08 | 6.33 | 6.33 | 2.76% | 6,341,741 |
| May 7, 2025 | 6.44 | 6.90 | 5.95 | 6.16 | 6.16 | -13.60% | 9,325,574 |
| May 6, 2025 | 7.01 | 7.21 | 6.91 | 7.13 | 7.13 | 0.28% | 4,392,173 |
| May 5, 2025 | 7.18 | 7.31 | 7.09 | 7.11 | 7.11 | -1.39% | 4,136,675 |
| May 2, 2025 | 7.20 | 7.29 | 7.12 | 7.21 | 7.21 | 1.69% | 2,741,796 |
| May 1, 2025 | 7.11 | 7.17 | 7.05 | 7.09 | 7.09 | 0.85% | 2,978,205 |
| Apr 30, 2025 | 6.88 | 7.05 | 6.81 | 7.03 | 7.03 | -0.57% | 2,960,682 |
| Apr 29, 2025 | 6.97 | 7.10 | 6.92 | 7.07 | 7.07 | 1.73% | 4,214,507 |
| Apr 28, 2025 | 7.00 | 7.10 | 6.80 | 6.95 | 6.95 | -0.29% | 2,553,984 |
| Apr 25, 2025 | 6.84 | 6.97 | 6.81 | 6.97 | 6.97 | 1.16% | 1,841,833 |
| Apr 24, 2025 | 6.67 | 6.91 | 6.62 | 6.89 | 6.89 | 3.61% | 3,230,156 |
| Apr 23, 2025 | 6.45 | 6.74 | 6.43 | 6.65 | 6.65 | 5.72% | 6,782,875 |
| Apr 22, 2025 | 6.28 | 6.40 | 6.16 | 6.29 | 6.29 | 2.28% | 4,091,006 |
| Apr 21, 2025 | 6.26 | 6.27 | 6.04 | 6.15 | 6.15 | -3.30% | 2,165,446 |
| Apr 17, 2025 | 6.43 | 6.45 | 6.26 | 6.36 | 6.36 | -0.78% | 2,503,716 |
| Apr 16, 2025 | 6.37 | 6.48 | 6.31 | 6.41 | 6.41 | -0.31% | 2,463,806 |
| Apr 15, 2025 | 6.40 | 6.50 | 6.35 | 6.43 | 6.43 | 0.31% | 4,684,932 |
| Apr 14, 2025 | 6.54 | 6.55 | 6.33 | 6.41 | 6.41 | 1.26% | 3,359,884 |
| Apr 11, 2025 | 6.20 | 6.40 | 6.09 | 6.33 | 6.33 | 1.28% | 4,990,414 |
| Apr 10, 2025 | 6.50 | 6.50 | 6.07 | 6.25 | 6.25 | -5.16% | 4,193,137 |
| Apr 9, 2025 | 5.89 | 6.75 | 5.84 | 6.59 | 6.59 | 11.69% | 7,360,472 |
| Apr 8, 2025 | 6.43 | 6.48 | 5.78 | 5.90 | 5.90 | -4.53% | 5,026,335 |
| Apr 7, 2025 | 5.81 | 6.48 | 5.71 | 6.18 | 6.18 | -0.48% | 6,992,923 |
| Apr 4, 2025 | 6.41 | 6.47 | 6.07 | 6.21 | 6.21 | -7.73% | 7,091,099 |
| Apr 3, 2025 | 7.00 | 7.13 | 6.70 | 6.73 | 6.73 | -10.86% | 6,995,829 |
| Apr 2, 2025 | 7.31 | 7.56 | 7.28 | 7.55 | 7.55 | 1.07% | 1,923,280 |
| Apr 1, 2025 | 7.24 | 7.48 | 7.21 | 7.47 | 7.47 | 2.19% | 1,902,948 |
| Mar 31, 2025 | 7.04 | 7.34 | 6.98 | 7.31 | 7.31 | 0.83% | 2,624,532 |
| Mar 28, 2025 | 7.41 | 7.46 | 7.19 | 7.25 | 7.25 | -2.42% | 1,745,689 |
| Mar 27, 2025 | 7.57 | 7.58 | 7.42 | 7.43 | 7.43 | -1.98% | 1,645,549 |
| Mar 26, 2025 | 7.77 | 7.83 | 7.49 | 7.58 | 7.58 | -2.57% | 1,632,092 |
| Mar 25, 2025 | 7.88 | 7.97 | 7.74 | 7.78 | 7.78 | -0.64% | 2,591,463 |
| Mar 24, 2025 | 7.63 | 7.85 | 7.59 | 7.83 | 7.83 | 4.96% | 3,894,190 |
| Mar 21, 2025 | 7.21 | 7.56 | 7.21 | 7.46 | 7.46 | -1.32% | 7,470,921 |
| Mar 20, 2025 | 7.57 | 7.66 | 7.47 | 7.56 | 7.56 | -1.05% | 2,155,626 |
| Mar 19, 2025 | 7.32 | 7.70 | 7.31 | 7.64 | 7.64 | 4.66% | 2,911,170 |
| Mar 18, 2025 | 7.26 | 7.32 | 7.18 | 7.30 | 7.30 | -0.14% | 3,719,070 |
| Mar 17, 2025 | 7.16 | 7.35 | 7.11 | 7.31 | 7.31 | 1.53% | 2,413,081 |
| Mar 14, 2025 | 7.21 | 7.26 | 7.13 | 7.20 | 7.20 | 1.41% | 2,666,829 |
| Mar 13, 2025 | 7.18 | 7.19 | 6.95 | 7.10 | 7.10 | -1.80% | 3,308,205 |
| Mar 12, 2025 | 7.28 | 7.37 | 7.16 | 7.23 | 7.23 | 2.41% | 3,204,791 |
| Mar 11, 2025 | 7.05 | 7.19 | 6.98 | 7.06 | 7.06 | 0.28% | 3,672,609 |
| Mar 10, 2025 | 7.22 | 7.27 | 6.92 | 7.04 | 7.04 | -5.88% | 4,480,072 |
| Mar 7, 2025 | 7.75 | 7.79 | 7.35 | 7.48 | 7.48 | -4.23% | 4,564,213 |
| Mar 6, 2025 | 8.19 | 8.27 | 7.77 | 7.81 | 7.81 | -6.35% | 2,491,902 |
| Mar 5, 2025 | 8.05 | 8.42 | 7.94 | 8.34 | 8.34 | 4.25% | 5,102,965 |
| Mar 4, 2025 | 8.26 | 8.32 | 7.92 | 8.00 | 8.00 | -4.19% | 4,205,033 |
| Mar 3, 2025 | 8.52 | 8.59 | 8.17 | 8.35 | 8.35 | -2.34% | 6,139,289 |