Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
5.68
-0.04 (-0.70%)
At close: Dec 5, 2025, 4:00 PM EST
5.67
-0.01 (-0.18%)
After-hours: Dec 5, 2025, 7:55 PM EST
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.79 | 5.66 | 5.68 | 5.68 | -0.70% | 1,927,496 |
| Dec 4, 2025 | 5.71 | 5.79 | 5.61 | 5.72 | 5.72 | - | 2,457,181 |
| Dec 3, 2025 | 5.78 | 5.86 | 5.70 | 5.72 | 5.72 | -0.52% | 2,728,791 |
| Dec 2, 2025 | 5.71 | 5.86 | 5.65 | 5.75 | 5.75 | 0.52% | 2,225,664 |
| Dec 1, 2025 | 5.69 | 5.84 | 5.67 | 5.72 | 5.72 | -1.04% | 3,401,517 |
| Nov 28, 2025 | 5.76 | 5.87 | 5.74 | 5.78 | 5.78 | 0.70% | 1,276,919 |
| Nov 26, 2025 | 5.71 | 5.84 | 5.70 | 5.74 | 5.74 | 0.70% | 3,017,975 |
| Nov 25, 2025 | 5.52 | 5.73 | 5.50 | 5.70 | 5.70 | 3.45% | 2,909,384 |
| Nov 24, 2025 | 5.52 | 5.59 | 5.44 | 5.51 | 5.51 | -0.54% | 2,684,207 |
| Nov 21, 2025 | 5.46 | 5.58 | 5.44 | 5.54 | 5.54 | 2.97% | 2,665,982 |
| Nov 20, 2025 | 5.54 | 5.66 | 5.38 | 5.38 | 5.38 | -1.28% | 3,479,830 |
| Nov 19, 2025 | 5.40 | 5.54 | 5.38 | 5.45 | 5.45 | 1.87% | 2,415,520 |
| Nov 18, 2025 | 5.35 | 5.44 | 5.33 | 5.35 | 5.35 | -0.93% | 2,452,457 |
| Nov 17, 2025 | 5.50 | 5.59 | 5.38 | 5.40 | 5.40 | -2.53% | 2,625,009 |
| Nov 14, 2025 | 5.50 | 5.60 | 5.50 | 5.54 | 5.54 | -0.54% | 1,985,522 |
| Nov 13, 2025 | 5.72 | 5.72 | 5.55 | 5.57 | 5.57 | -3.13% | 2,322,699 |
| Nov 12, 2025 | 5.69 | 5.86 | 5.68 | 5.75 | 5.75 | 2.13% | 3,258,691 |
| Nov 11, 2025 | 5.67 | 5.74 | 5.58 | 5.63 | 5.63 | -0.71% | 2,933,733 |
| Nov 10, 2025 | 5.41 | 5.69 | 5.33 | 5.67 | 5.67 | 5.59% | 5,013,332 |
| Nov 7, 2025 | 5.22 | 5.42 | 5.20 | 5.37 | 5.37 | 1.90% | 3,002,769 |
| Nov 6, 2025 | 5.26 | 5.36 | 5.15 | 5.27 | 5.27 | -3.66% | 3,744,498 |
| Nov 5, 2025 | 5.84 | 5.84 | 4.92 | 5.47 | 5.47 | -5.53% | 8,266,208 |
| Nov 4, 2025 | 5.72 | 5.87 | 5.68 | 5.79 | 5.79 | 1.05% | 3,168,463 |
| Nov 3, 2025 | 5.81 | 5.84 | 5.69 | 5.73 | 5.73 | -1.04% | 2,473,705 |
| Oct 31, 2025 | 5.75 | 5.87 | 5.75 | 5.79 | 5.79 | 0.70% | 2,656,428 |
| Oct 30, 2025 | 5.83 | 5.94 | 5.74 | 5.75 | 5.75 | -2.04% | 2,266,117 |
| Oct 29, 2025 | 6.04 | 6.06 | 5.85 | 5.87 | 5.87 | -4.08% | 2,855,543 |
| Oct 28, 2025 | 6.19 | 6.25 | 6.10 | 6.12 | 6.12 | -1.13% | 1,511,213 |
| Oct 27, 2025 | 6.11 | 6.24 | 6.11 | 6.19 | 6.19 | 1.98% | 2,016,364 |
| Oct 24, 2025 | 6.08 | 6.14 | 6.07 | 6.07 | 6.07 | 0.66% | 1,610,057 |
| Oct 23, 2025 | 6.02 | 6.06 | 5.97 | 6.03 | 6.03 | 0.50% | 2,327,992 |
| Oct 22, 2025 | 6.00 | 6.03 | 5.94 | 6.00 | 6.00 | -0.50% | 2,461,169 |
| Oct 21, 2025 | 6.00 | 6.13 | 5.97 | 6.03 | 6.03 | 1.17% | 2,475,685 |
| Oct 20, 2025 | 5.86 | 5.99 | 5.84 | 5.96 | 5.96 | 2.76% | 2,035,474 |
| Oct 17, 2025 | 5.68 | 5.87 | 5.66 | 5.80 | 5.80 | 1.40% | 2,099,027 |
| Oct 16, 2025 | 5.90 | 5.97 | 5.70 | 5.72 | 5.72 | -3.21% | 2,146,865 |
| Oct 15, 2025 | 5.98 | 6.01 | 5.87 | 5.91 | 5.91 | -0.51% | 1,893,146 |
| Oct 14, 2025 | 5.73 | 6.01 | 5.72 | 5.94 | 5.94 | 1.71% | 3,016,489 |
| Oct 13, 2025 | 5.95 | 5.95 | 5.69 | 5.84 | 5.84 | -0.17% | 2,515,741 |
| Oct 10, 2025 | 6.09 | 6.16 | 5.84 | 5.85 | 5.85 | -3.47% | 3,164,385 |
| Oct 9, 2025 | 6.15 | 6.16 | 5.99 | 6.06 | 6.06 | -1.46% | 2,233,934 |
| Oct 8, 2025 | 6.14 | 6.18 | 6.00 | 6.15 | 6.15 | 0.65% | 2,021,715 |
| Oct 7, 2025 | 6.25 | 6.27 | 6.05 | 6.11 | 6.11 | -1.45% | 2,578,566 |
| Oct 6, 2025 | 6.22 | 6.30 | 6.06 | 6.20 | 6.20 | 1.14% | 2,610,713 |
| Oct 3, 2025 | 6.08 | 6.23 | 6.08 | 6.13 | 6.13 | 0.99% | 2,144,480 |
| Oct 2, 2025 | 6.03 | 6.14 | 6.02 | 6.07 | 6.07 | 0.66% | 2,372,232 |
| Oct 1, 2025 | 6.05 | 6.16 | 6.01 | 6.03 | 6.03 | -0.33% | 3,594,869 |
| Sep 30, 2025 | 6.33 | 6.33 | 5.93 | 6.05 | 6.05 | -3.82% | 2,756,962 |
| Sep 29, 2025 | 6.39 | 6.39 | 6.24 | 6.29 | 6.29 | -0.63% | 2,270,650 |
| Sep 26, 2025 | 6.40 | 6.42 | 6.30 | 6.33 | 6.33 | -0.94% | 2,246,966 |