Payoneer Global Inc. (PAYO)
NASDAQ: PAYO
· Real-Time Price · USD
6.50
-0.14 (-2.11%)
At close: Sep 12, 2025, 3:59 PM
6.50
0.00%
After-hours: Sep 12, 2025, 07:20 PM EDT
PAYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.61 | 6.63 | 6.47 | 6.50 | 6.50 | -2.11% | 1,855,822 |
| Sep 11, 2025 | 6.46 | 6.67 | 6.46 | 6.64 | 6.64 | 2.63% | 2,464,004 |
| Sep 10, 2025 | 6.79 | 6.87 | 6.44 | 6.47 | 6.47 | -4.99% | 2,621,919 |
| Sep 9, 2025 | 6.80 | 6.86 | 6.66 | 6.81 | 6.81 | 0.74% | 2,980,908 |
| Sep 8, 2025 | 6.72 | 6.79 | 6.63 | 6.76 | 6.76 | 1.65% | 3,365,340 |
| Sep 5, 2025 | 6.74 | 6.82 | 6.57 | 6.65 | 6.65 | -0.75% | 2,535,000 |
| Sep 4, 2025 | 6.76 | 6.78 | 6.60 | 6.70 | 6.70 | -0.89% | 2,505,830 |
| Sep 3, 2025 | 6.77 | 6.88 | 6.72 | 6.76 | 6.76 | 0.30% | 2,902,000 |
| Sep 2, 2025 | 6.85 | 6.86 | 6.67 | 6.74 | 6.74 | -3.02% | 2,016,618 |
| Aug 29, 2025 | 6.90 | 7.06 | 6.87 | 6.95 | 6.95 | 1.02% | 4,428,667 |
| Aug 28, 2025 | 6.85 | 6.97 | 6.82 | 6.88 | 6.88 | 1.33% | 1,957,607 |
| Aug 27, 2025 | 6.73 | 6.82 | 6.70 | 6.79 | 6.79 | 0.44% | 2,772,660 |
| Aug 26, 2025 | 6.76 | 6.82 | 6.69 | 6.76 | 6.76 | -0.29% | 3,078,510 |
| Aug 25, 2025 | 7.00 | 7.03 | 6.73 | 6.78 | 6.78 | -3.28% | 2,413,800 |
| Aug 22, 2025 | 6.65 | 7.05 | 6.64 | 7.01 | 7.01 | 5.41% | 4,167,402 |
| Aug 21, 2025 | 6.67 | 6.68 | 6.54 | 6.65 | 6.65 | 0.00% | 3,125,540 |
| Aug 20, 2025 | 6.71 | 6.76 | 6.55 | 6.65 | 6.65 | -0.89% | 1,950,616 |
| Aug 19, 2025 | 6.85 | 6.88 | 6.70 | 6.71 | 6.71 | -2.19% | 2,134,400 |
| Aug 18, 2025 | 6.71 | 6.92 | 6.71 | 6.86 | 6.86 | 1.93% | 2,862,161 |
| Aug 15, 2025 | 6.73 | 6.85 | 6.67 | 6.73 | 6.73 | 0.60% | 3,953,018 |