NASDAQ : PAYO
Payoneer Global Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 7.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Payoneer Global Inc. (PAYO) closed at 7.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.15 | 7.16 | 7.14 | 7.16 | 3,223,985 | +0.14% |
| 2026-10-30 | 7.12 | 7.15 | 7.11 | 7.15 | 2,766,437 | +0.42% |
| 2026-10-29 | 7.14 | 7.14 | 7.12 | 7.12 | 1,136,367 | +0.00% |
| 2026-10-28 | 7.14 | 7.15 | 7.11 | 7.12 | 1,356,027 | -0.14% |
| 2026-10-27 | 7.15 | 7.15 | 7.13 | 7.13 | 1,291,422 | -0.28% |
| 2026-10-26 | 7.156 | 7.17 | 7.14 | 7.15 | 949,563 | +0.00% |
| 2026-10-23 | 7.16 | 7.17 | 7.15 | 7.15 | 1,514,035 | -0.28% |
| 2026-10-22 | 7.15 | 7.17 | 7.15 | 7.17 | 900,346 | +0.14% |
| 2026-10-21 | 7.13 | 7.17 | 7.13 | 7.16 | 1,132,018 | +0.42% |
| 2026-10-20 | 7.12 | 7.14 | 7.11 | 7.13 | 1,517,884 | +0.14% |
| 2026-10-19 | 7.11 | 7.12 | 7.11 | 7.12 | 890,332 | +0.00% |
| 2026-10-16 | 7.14 | 7.15 | 7.11 | 7.12 | 1,735,507 | -0.28% |
| 2026-10-15 | 7.14 | 7.14 | 7.13 | 7.14 | 1,125,714 | +0.00% |
| 2026-10-14 | 7.14 | 7.15 | 7.13 | 7.14 | 1,988,158 | -0.14% |
| 2026-10-13 | 7.14 | 7.15 | 7.13 | 7.15 | 1,032,723 | +0.42% |
| 2026-10-12 | 7.14 | 7.15 | 7.12 | 7.12 | 977,912 | -0.28% |
| 2026-10-09 | 7.17 | 7.17 | 7.14 | 7.14 | 1,164,026 | -0.28% |
| 2026-10-08 | 7.15 | 7.17 | 7.15 | 7.16 | 1,342,704 | +0.00% |
| 2026-10-07 | 7.15 | 7.16 | 7.15 | 7.16 | 1,601,721 | +0.14% |
| 2026-10-06 | 7.16 | 7.16 | 7.15 | 7.15 | 2,891,056 | +0.00% |
| 2026-10-05 | 7.15 | 7.16 | 7.14 | 7.15 | 4,337,242 | +0.00% |
| 2026-10-02 | 7.15 | 7.16 | 7.14 | 7.15 | 1,590,985 | +0.14% |
| 2026-10-01 | 7.14 | 7.15 | 7.14 | 7.14 | 2,889,548 | +0.00% |
| 2026-09-30 | 7.14 | 7.15 | 7.13 | 7.14 | 2,163,563 | +0.00% |
| 2026-09-29 | 7.14 | 7.15 | 7.14 | 7.14 | 1,381,134 | +0.00% |
| 2026-09-28 | 7.16 | 7.17 | 7.13 | 7.14 | 2,600,668 | -0.42% |
| 2026-09-25 | 7.14 | 7.19 | 7.135 | 7.17 | 3,479,098 | +0.56% |
| 2026-09-24 | 7.16 | 7.16 | 7.13 | 7.13 | 2,173,750 | -0.14% |
| 2026-09-23 | 7.13 | 7.16 | 7.13 | 7.14 | 2,134,882 | +0.14% |
| 2026-09-22 | 7.13 | 7.14 | 7.11 | 7.13 | 4,968,882 | +0.28% |
| 2026-09-21 | 7.11 | 7.12 | 7.11 | 7.11 | 1,331,193 | -0.28% |
| 2026-09-18 | 7.11 | 7.13 | 7.1 | 7.13 | 5,369,247 | +0.28% |
| 2026-09-17 | 7.16 | 7.16 | 7.11 | 7.11 | 5,596,267 | -0.56% |
| 2026-09-16 | 7.11 | 7.16 | 7.11 | 7.15 | 2,086,492 | +0.28% |
| 2026-09-15 | 7.14 | 7.15 | 7.11 | 7.13 | 4,047,990 | -0.14% |
| 2026-09-14 | 7.11 | 7.15 | 7.11 | 7.14 | 4,375,537 | +0.28% |
| 2026-09-11 | 7.13 | 7.13 | 7.11 | 7.12 | 2,483,666 | +0.00% |
| 2026-09-10 | 7.1 | 7.12 | 7.09 | 7.12 | 3,560,530 | +0.14% |
| 2026-09-09 | 7.14 | 7.14 | 7.1 | 7.11 | 2,162,804 | -0.28% |
| 2026-09-08 | 7.15 | 7.16 | 7.13 | 7.13 | 2,157,728 | -0.56% |
| 2026-09-04 | 7.15 | 7.18 | 7.15 | 7.17 | 1,394,810 | -0.14% |
| 2026-09-03 | 7.14 | 7.18 | 7.12 | 7.18 | 2,115,034 | +0.84% |
| 2026-09-02 | 7.09 | 7.13 | 7.09 | 7.12 | 3,323,978 | +0.28% |
| 2026-09-01 | 7.1 | 7.12 | 7.1 | 7.1 | 2,101,175 | -0.14% |
| 2026-08-31 | 7.11 | 7.13 | 7.08 | 7.11 | 2,540,704 | +0.00% |
| 2026-08-28 | 7.12 | 7.13 | 7.11 | 7.11 | 872,199 | -0.28% |
| 2026-08-27 | 7.11 | 7.13 | 7.11 | 7.13 | 1,087,905 | +0.14% |
| 2026-08-26 | 7.11 | 7.12 | 7.1 | 7.12 | 1,360,515 | +0.14% |
| 2026-08-25 | 7.1 | 7.12 | 7.1 | 7.11 | 1,212,402 | +0.00% |
| 2026-08-24 | 7.1 | 7.12 | 7.1 | 7.11 | 1,604,162 | +0.00% |
| 2026-08-21 | 7.1 | 7.11 | 7.1 | 7.11 | 1,007,136 | +0.28% |
| 2026-08-20 | 7.1 | 7.12 | 7.09 | 7.09 | 2,065,993 | -0.14% |
| 2026-08-19 | 7.1 | 7.12 | 7.095 | 7.1 | 4,766,389 | -0.14% |
| 2026-08-18 | 7.12 | 7.13 | 7.1 | 7.11 | 4,566,548 | -0.28% |
| 2026-08-17 | 7.12 | 7.13 | 7.11 | 7.13 | 5,260,528 | +0.00% |
| 2026-08-14 | 7.14 | 7.15 | 7.115 | 7.13 | 5,211,235 | -0.14% |
| 2026-08-13 | 7.12 | 7.16 | 7.11 | 7.14 | 3,752,692 | +0.28% |
| 2026-08-12 | 7.09 | 7.12 | 7.02 | 7.12 | 11,412,752 | +0.42% |
| 2026-08-11 | 7.1 | 7.11 | 7.08 | 7.09 | 5,068,880 | +0.00% |
| 2026-08-10 | 7.11 | 7.12 | 7.09 | 7.09 | 6,666,693 | -0.14% |
| 2026-08-07 | 7.12 | 7.13 | 7.1 | 7.1 | 3,933,240 | -0.14% |
| 2026-08-06 | 7.12 | 7.13 | 7.11 | 7.11 | 2,981,800 | -0.14% |
| 2026-08-05 | 7.13 | 7.14 | 7.09 | 7.12 | 4,017,337 | -0.14% |
| 2026-08-04 | 7.1 | 7.14 | 7.1 | 7.13 | 5,914,281 | +0.28% |
| 2026-08-03 | 7.18 | 7.18 | 7.1 | 7.11 | 11,848,063 | -0.84% |
| 2026-07-31 | 7.18 | 7.18 | 7.15 | 7.17 | 6,668,241 | +0.14% |
| 2026-07-30 | 7.16 | 7.17 | 7.14 | 7.16 | 7,940,464 | +0.56% |
| 2026-07-29 | 7.14 | 7.17 | 7.12 | 7.12 | 12,176,267 | -0.42% |
| 2026-07-28 | 7.13 | 7.18 | 7.12 | 7.15 | 3,301,949 | +0.42% |
| 2026-07-27 | 7.12 | 7.13 | 7.12 | 7.12 | 2,643,094 | +0.00% |
| 2026-07-24 | 7.13 | 7.13 | 7.115 | 7.12 | 1,343,180 | +0.00% |
| 2026-07-23 | 7.12 | 7.13 | 7.11 | 7.12 | 2,534,553 | +0.00% |
| 2026-07-22 | 7.11 | 7.13 | 7.11 | 7.12 | 1,470,395 | +0.00% |
| 2026-07-21 | 7.12 | 7.15 | 7.1 | 7.12 | 2,571,448 | -0.14% |
| 2026-07-20 | 7.1 | 7.14 | 7.1 | 7.13 | 3,388,663 | +0.14% |
| 2026-07-17 | 7.096 | 7.12 | 7.08 | 7.12 | 3,506,436 | +0.42% |
| 2026-07-16 | 7.11 | 7.11 | 7.09 | 7.09 | 3,212,919 | -0.28% |
| 2026-07-15 | 7.12 | 7.12 | 7.1 | 7.11 | 2,135,544 | +0.14% |
| 2026-07-14 | 7.11 | 7.12 | 7.1 | 7.1 | 2,434,591 | +0.00% |
| 2026-07-13 | 7.1 | 7.115 | 7.1 | 7.1 | 1,872,662 | +0.00% |
| 2026-07-10 | 7.09 | 7.1 | 7.08 | 7.1 | 3,653,542 | +0.14% |
| 2026-07-09 | 7.09 | 7.1 | 7.07 | 7.09 | 4,193,929 | +0.07% |
| 2026-07-08 | 7.085 | 7.1 | 7.08 | 7.085 | 3,736,311 | -0.21% |
| 2026-07-07 | 7.12 | 7.15 | 7.1 | 7.1 | 3,800,364 | -0.42% |
| 2026-07-06 | 7.1 | 7.13 | 7.09 | 7.13 | 2,290,640 | +0.56% |
| 2026-07-02 | 7.11 | 7.11 | 7.08 | 7.09 | 2,156,523 | +0.00% |
| 2026-07-01 | 7.11 | 7.13 | 7.09 | 7.09 | 3,407,924 | -0.42% |
| 2026-06-30 | 7.09 | 7.13 | 7.07 | 7.12 | 4,158,526 | +0.42% |
| 2026-06-29 | 7.13 | 7.14 | 7.045 | 7.09 | 5,231,633 | -0.56% |
| 2026-06-26 | 7.04 | 7.16 | 7.04 | 7.13 | 9,802,573 | +1.28% |
| 2026-06-25 | 7.105 | 7.14 | 7.03 | 7.04 | 4,207,703 | -0.71% |
| 2026-06-24 | 7.06 | 7.11 | 7.05 | 7.09 | 5,463,682 | +0.42% |
| 2026-06-23 | 7.02 | 7.06 | 7.02 | 7.06 | 6,395,318 | +0.57% |
| 2026-06-22 | 7.03 | 7.03 | 7.02 | 7.02 | 5,091,868 | +0.00% |
| 2026-06-18 | 7.03 | 7.05 | 7.01 | 7.02 | 13,763,201 | +0.00% |
| 2026-06-17 | 7.02 | 7.04 | 7 | 7.02 | 8,751,332 | +0.00% |
| 2026-06-16 | 7.03 | 7.04 | 7.01 | 7.02 | 18,802,337 | -0.14% |
| 2026-06-15 | 7.025 | 7.05 | 6.985 | 7.03 | 78,628,153 | +4.15% |
| 2026-06-12 | 6.78 | 6.85 | 6.6 | 6.75 | 9,345,786 | +0.00% |
| 2026-06-11 | 6.6 | 6.8 | 6.52 | 6.75 | 8,840,078 | +1.20% |
| 2026-06-10 | 6.45 | 6.71 | 6.32 | 6.67 | 15,437,294 | +4.38% |
| 2026-06-09 | 5.2 | 6.645 | 5.17 | 6.39 | 52,022,840 | +24.32% |
| 2026-06-08 | 5.04 | 5.155 | 4.97 | 5.14 | 2,381,366 | +1.98% |
| 2026-06-05 | 5.13 | 5.16 | 4.93 | 5.04 | 3,423,984 | -1.75% |
| 2026-06-04 | 5.18 | 5.31 | 5.1 | 5.13 | 6,515,240 | +0.79% |
| 2026-06-03 | 5.35 | 5.35 | 4.9 | 5.09 | 4,651,727 | -4.86% |
| 2026-06-02 | 5.33 | 5.545 | 5.16 | 5.35 | 8,743,357 | -1.47% |
| 2026-06-01 | 5.21 | 5.44 | 5.21 | 5.43 | 5,928,547 | +4.42% |
| 2026-05-29 | 5.07 | 5.3 | 5.06 | 5.2 | 4,328,318 | +1.96% |
| 2026-05-28 | 4.97 | 5.1 | 4.93 | 5.1 | 4,053,088 | +2.20% |
| 2026-05-27 | 4.94 | 5.065 | 4.94 | 4.99 | 3,593,510 | +0.81% |
| 2026-05-26 | 4.96 | 4.975 | 4.88 | 4.95 | 3,096,579 | +0.20% |
| 2026-05-22 | 4.99 | 5.02 | 4.895 | 4.94 | 4,075,631 | -1.20% |
| 2026-05-21 | 4.9 | 5 | 4.81 | 5 | 2,816,068 | +0.81% |
| 2026-05-20 | 4.87 | 4.97 | 4.808 | 4.96 | 2,475,780 | +3.33% |
| 2026-05-19 | 4.84 | 4.97 | 4.73 | 4.8 | 3,217,976 | +0.00% |
| 2026-05-18 | 4.58 | 4.81 | 4.52 | 4.8 | 3,468,847 | +4.35% |
| 2026-05-15 | 4.81 | 4.905 | 4.59 | 4.6 | 4,807,499 | -5.54% |
| 2026-05-14 | 4.95 | 5.035 | 4.86 | 4.87 | 4,471,286 | -1.22% |
| 2026-05-13 | 5.06 | 5.065 | 4.855 | 4.93 | 4,439,946 | -3.71% |