Payoneer Global Inc. (PAYO)
NASDAQ: PAYO
· Real-Time Price · USD
6.69
-0.12 (-1.76%)
At close: Aug 14, 2025, 3:59 PM
6.67
-0.30%
After-hours: Aug 14, 2025, 07:30 PM EDT
PAYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.72 | 6.75 | 6.61 | 6.69 | 6.69 | -1.76% | 2,488,718 |
| Aug 13, 2025 | 6.85 | 6.90 | 6.78 | 6.81 | 6.81 | 0.44% | 2,629,295 |
| Aug 12, 2025 | 6.71 | 6.81 | 6.63 | 6.78 | 6.78 | 2.26% | 2,680,018 |
| Aug 11, 2025 | 6.64 | 6.86 | 6.59 | 6.63 | 6.63 | -0.15% | 3,445,191 |
| Aug 8, 2025 | 7.00 | 7.05 | 6.61 | 6.64 | 6.64 | -5.01% | 4,532,400 |
| Aug 7, 2025 | 7.52 | 7.67 | 6.88 | 6.99 | 6.99 | -5.80% | 6,095,391 |
| Aug 6, 2025 | 7.28 | 7.62 | 7.15 | 7.42 | 7.42 | 14.15% | 11,248,400 |
| Aug 5, 2025 | 6.39 | 6.56 | 6.37 | 6.50 | 6.50 | 2.36% | 5,174,900 |
| Aug 4, 2025 | 6.38 | 6.45 | 6.32 | 6.35 | 6.35 | 1.11% | 8,130,728 |
| Aug 1, 2025 | 6.40 | 6.43 | 6.21 | 6.28 | 6.28 | -4.41% | 3,979,542 |
| Jul 31, 2025 | 6.63 | 6.71 | 6.53 | 6.57 | 6.57 | -1.35% | 2,410,800 |
| Jul 30, 2025 | 6.62 | 6.79 | 6.58 | 6.66 | 6.66 | 0.76% | 3,098,800 |
| Jul 29, 2025 | 6.78 | 6.78 | 6.60 | 6.61 | 6.61 | -1.64% | 2,364,407 |
| Jul 28, 2025 | 6.83 | 6.88 | 6.70 | 6.72 | 6.72 | -1.32% | 2,538,600 |
| Jul 25, 2025 | 6.74 | 6.85 | 6.72 | 6.81 | 6.81 | 1.34% | 1,870,100 |
| Jul 24, 2025 | 6.76 | 6.84 | 6.69 | 6.72 | 6.72 | -1.32% | 1,775,216 |
| Jul 23, 2025 | 6.84 | 6.87 | 6.73 | 6.81 | 6.81 | -0.44% | 2,227,710 |
| Jul 22, 2025 | 6.84 | 6.91 | 6.79 | 6.84 | 6.84 | 0.15% | 1,944,767 |
| Jul 21, 2025 | 6.89 | 6.92 | 6.81 | 6.83 | 6.83 | 0.29% | 1,783,720 |
| Jul 18, 2025 | 6.96 | 6.97 | 6.74 | 6.81 | 6.81 | -1.30% | 2,322,200 |