Payoneer Global Inc. (PAYO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.9500 | 4.9900 | 4.9100 | 4.9400 | 4.9400 | 2,386,800 |
| Apr 29, 2024 | 5.0100 | 5.0800 | 4.9500 | 4.9700 | 4.9700 | 2,288,400 |
| Apr 26, 2024 | 4.9600 | 5.0200 | 4.9200 | 5.0100 | 5.0100 | 1,493,100 |
| Apr 25, 2024 | 4.9100 | 4.9400 | 4.8600 | 4.9300 | 4.9300 | 2,251,500 |
| Apr 24, 2024 | 5.1700 | 5.1700 | 4.9500 | 4.9600 | 4.9600 | 3,652,800 |
| Apr 23, 2024 | 4.9800 | 5.2150 | 4.9700 | 5.1700 | 5.1700 | 1,841,000 |
| Apr 22, 2024 | 4.8900 | 4.9900 | 4.8700 | 4.9400 | 4.9400 | 1,754,000 |
| Apr 19, 2024 | 4.8100 | 4.9850 | 4.7900 | 4.8900 | 4.8900 | 2,105,300 |
| Apr 18, 2024 | 4.8500 | 4.9150 | 4.8000 | 4.8500 | 4.8500 | 1,791,200 |
| Apr 17, 2024 | 4.8800 | 4.9000 | 4.8150 | 4.8500 | 4.8500 | 1,418,700 |
| Apr 16, 2024 | 4.7900 | 4.8800 | 4.7300 | 4.8200 | 4.8200 | 1,578,000 |
| Apr 15, 2024 | 4.8000 | 4.8700 | 4.7700 | 4.8000 | 4.8000 | 2,009,100 |
| Apr 12, 2024 | 4.8500 | 4.8850 | 4.7800 | 4.8300 | 4.8300 | 1,444,900 |
| Apr 11, 2024 | 4.8800 | 4.9350 | 4.8100 | 4.8900 | 4.8900 | 996,600 |
| Apr 10, 2024 | 4.7200 | 4.9300 | 4.6900 | 4.8700 | 4.8700 | 2,368,800 |
| Apr 09, 2024 | 4.9000 | 4.9200 | 4.8200 | 4.8600 | 4.8600 | 2,375,400 |
| Apr 08, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8800 | 4.8800 | 1,320,400 |
| Apr 05, 2024 | 4.7800 | 4.8400 | 4.7100 | 4.8100 | 4.8100 | 1,772,200 |
| Apr 04, 2024 | 4.9500 | 5.0500 | 4.7300 | 4.7300 | 4.7300 | 2,434,600 |
| Apr 03, 2024 | 4.8800 | 4.9400 | 4.8200 | 4.9000 | 4.9000 | 1,939,500 |
| Apr 02, 2024 | 4.7900 | 4.8900 | 4.7100 | 4.8800 | 4.8800 | 3,092,800 |
| Apr 01, 2024 | 4.8800 | 4.9050 | 4.8000 | 4.8900 | 4.8900 | 2,069,800 |
| Mar 28, 2024 | 4.8700 | 4.9300 | 4.8460 | 4.8600 | 4.8600 | 2,057,400 |
| Mar 27, 2024 | 4.7500 | 4.9000 | 4.7200 | 4.8900 | 4.8900 | 2,108,500 |
| Mar 26, 2024 | 4.7100 | 4.7800 | 4.6600 | 4.7200 | 4.7200 | 4,442,000 |
| Mar 25, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 2,452,100 |
| Mar 22, 2024 | 4.7800 | 4.7900 | 4.6400 | 4.6500 | 4.6500 | 1,534,800 |
| Mar 21, 2024 | 4.8000 | 4.8900 | 4.7500 | 4.7800 | 4.7800 | 2,675,600 |
| Mar 20, 2024 | 4.6100 | 4.8350 | 4.5610 | 4.8000 | 4.8000 | 2,680,600 |
| Mar 19, 2024 | 4.4900 | 4.6600 | 4.4800 | 4.6200 | 4.6200 | 3,341,300 |
| Mar 18, 2024 | 4.2900 | 4.5200 | 4.2700 | 4.5000 | 4.5000 | 3,748,800 |
| Mar 15, 2024 | 4.2200 | 4.3550 | 4.2200 | 4.2700 | 4.2700 | 3,742,200 |
| Mar 14, 2024 | 4.4600 | 4.4600 | 4.2500 | 4.3300 | 4.3300 | 2,870,600 |
| Mar 13, 2024 | 4.4500 | 4.5400 | 4.4500 | 4.4600 | 4.4600 | 1,788,500 |
| Mar 12, 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 2,238,600 |
| Mar 11, 2024 | 4.5500 | 4.6500 | 4.5200 | 4.5400 | 4.5400 | 2,182,400 |
| Mar 08, 2024 | 4.5300 | 4.6500 | 4.5050 | 4.6000 | 4.6000 | 2,164,600 |
| Mar 07, 2024 | 4.5600 | 4.5600 | 4.4300 | 4.4800 | 4.4800 | 2,553,800 |
| Mar 06, 2024 | 4.6100 | 4.6400 | 4.4950 | 4.5100 | 4.5100 | 2,381,300 |
| Mar 05, 2024 | 4.5300 | 4.6300 | 4.4900 | 4.5500 | 4.5500 | 2,808,400 |
| Mar 04, 2024 | 4.8500 | 4.8650 | 4.5900 | 4.6400 | 4.6400 | 3,843,400 |
| Mar 01, 2024 | 4.9100 | 4.9990 | 4.8150 | 4.9400 | 4.9400 | 3,034,200 |
| Feb 29, 2024 | 4.5700 | 4.9400 | 4.5600 | 4.8600 | 4.8600 | 4,220,400 |
| Feb 28, 2024 | 4.6000 | 4.9400 | 4.4000 | 4.4700 | 4.4700 | 9,370,600 |
| Feb 27, 2024 | 5.5200 | 5.5900 | 5.5100 | 5.5600 | 5.5600 | 2,436,600 |
| Feb 26, 2024 | 5.4500 | 5.5200 | 5.4300 | 5.5000 | 5.5000 | 2,005,100 |
| Feb 23, 2024 | 5.3700 | 5.5400 | 5.3300 | 5.4900 | 5.4900 | 2,126,500 |
| Feb 22, 2024 | 5.3600 | 5.4800 | 5.3000 | 5.3300 | 5.3300 | 2,389,400 |
| Feb 21, 2024 | 5.3500 | 5.4200 | 5.2700 | 5.3300 | 5.3300 | 4,047,400 |
| Feb 20, 2024 | 5.3100 | 5.4200 | 5.3000 | 5.4000 | 5.4000 | 1,888,400 |
| Feb 16, 2024 | 5.4300 | 5.5200 | 5.3600 | 5.4100 | 5.4100 | 1,866,800 |
| Feb 15, 2024 | 5.4100 | 5.5100 | 5.3000 | 5.4500 | 5.4500 | 2,706,500 |
| Feb 14, 2024 | 5.1400 | 5.4100 | 5.1200 | 5.3900 | 5.3900 | 3,114,900 |
| Feb 13, 2024 | 5.0600 | 5.1800 | 4.9300 | 5.0700 | 5.0700 | 3,005,900 |
| Feb 12, 2024 | 5.0500 | 5.2700 | 5.0500 | 5.1500 | 5.1500 | 2,905,400 |
| Feb 09, 2024 | 4.9900 | 5.0400 | 4.9400 | 5.0300 | 5.0300 | 1,834,000 |
| Feb 08, 2024 | 4.8200 | 5.0000 | 4.8200 | 4.9700 | 4.9700 | 2,169,500 |
| Feb 07, 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8500 | 4.8500 | 1,704,900 |
| Feb 06, 2024 | 4.7900 | 4.9000 | 4.7800 | 4.8900 | 4.8900 | 1,341,000 |
| Feb 05, 2024 | 4.7900 | 4.8600 | 4.7200 | 4.8200 | 4.8200 | 1,399,200 |
| Feb 02, 2024 | 4.7300 | 4.9000 | 4.6700 | 4.8700 | 4.8700 | 1,508,900 |
| Feb 01, 2024 | 4.6900 | 4.7700 | 4.6300 | 4.7600 | 4.7600 | 1,428,000 |
| Jan 31, 2024 | 4.7500 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 2,590,200 |
| Jan 30, 2024 | 4.9000 | 4.9000 | 4.7250 | 4.7700 | 4.7700 | 3,013,200 |
| Jan 29, 2024 | 4.7400 | 4.9100 | 4.7100 | 4.9100 | 4.9100 | 2,669,400 |
| Jan 26, 2024 | 4.8100 | 4.8560 | 4.7400 | 4.7400 | 4.7400 | 2,675,500 |
| Jan 25, 2024 | 4.8100 | 4.9000 | 4.7400 | 4.7800 | 4.7800 | 2,321,200 |
| Jan 24, 2024 | 4.9200 | 4.9650 | 4.7600 | 4.7900 | 4.7900 | 1,441,600 |
| Jan 23, 2024 | 4.9000 | 5.0000 | 4.8250 | 4.8600 | 4.8600 | 3,497,300 |
| Jan 22, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.8500 | 4.8500 | 3,181,400 |
| Jan 19, 2024 | 4.7700 | 4.8100 | 4.7240 | 4.8000 | 4.8000 | 3,559,500 |
| Jan 18, 2024 | 4.7900 | 4.8200 | 4.6600 | 4.7800 | 4.7800 | 5,441,200 |
| Jan 17, 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7400 | 4.7400 | 2,174,500 |
| Jan 16, 2024 | 4.8000 | 4.9000 | 4.7200 | 4.8400 | 4.8400 | 3,341,900 |
| Jan 12, 2024 | 4.9400 | 5.0200 | 4.8100 | 4.8200 | 4.8200 | 1,630,900 |
| Jan 11, 2024 | 4.8700 | 4.9700 | 4.8550 | 4.9200 | 4.9200 | 2,353,800 |
| Jan 10, 2024 | 5.0100 | 5.0300 | 4.8600 | 4.8700 | 4.8700 | 2,032,000 |
| Jan 09, 2024 | 4.9900 | 5.0500 | 4.9360 | 5.0400 | 5.0400 | 1,838,900 |
| Jan 08, 2024 | 4.9500 | 5.0780 | 4.9500 | 5.0600 | 5.0600 | 2,192,600 |
| Jan 05, 2024 | 4.9200 | 5.0600 | 4.9100 | 4.9600 | 4.9600 | 2,600,400 |
| Jan 04, 2024 | 4.9900 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 1,788,700 |
| Jan 03, 2024 | 5.0000 | 5.0700 | 4.9200 | 4.9700 | 4.9700 | 2,264,000 |
| Jan 02, 2024 | 5.1900 | 5.2400 | 5.0200 | 5.0300 | 5.0300 | 2,639,500 |
| Dec 29, 2023 | 5.3050 | 5.3700 | 5.2100 | 5.2100 | 5.2100 | 1,261,500 |
| Dec 28, 2023 | 5.2600 | 5.3100 | 5.2000 | 5.2700 | 5.2700 | 1,317,300 |
| Dec 27, 2023 | 5.2000 | 5.2500 | 5.1950 | 5.2300 | 5.2300 | 1,437,100 |
| Dec 26, 2023 | 5.1500 | 5.2150 | 5.1300 | 5.1600 | 5.1600 | 1,533,800 |
| Dec 22, 2023 | 5.0800 | 5.1600 | 5.0800 | 5.1200 | 5.1200 | 1,816,700 |
| Dec 21, 2023 | 4.9700 | 5.1100 | 4.9300 | 5.0900 | 5.0900 | 2,389,900 |
| Dec 20, 2023 | 4.9400 | 5.1000 | 4.9100 | 4.9100 | 4.9100 | 3,487,600 |
| Dec 19, 2023 | 4.8900 | 4.9700 | 4.8900 | 4.9200 | 4.9200 | 2,832,700 |
| Dec 18, 2023 | 4.8700 | 4.9900 | 4.8200 | 4.8800 | 4.8800 | 2,915,300 |
| Dec 15, 2023 | 4.8600 | 5.0700 | 4.7800 | 4.8000 | 4.8000 | 10,055,600 |
| Dec 14, 2023 | 5.2300 | 5.3400 | 5.0400 | 5.0600 | 5.0600 | 4,438,500 |
| Dec 13, 2023 | 5.2700 | 5.2800 | 4.9500 | 5.1700 | 5.1700 | 7,253,500 |
| Dec 12, 2023 | 5.1700 | 5.4750 | 5.1300 | 5.3100 | 5.3100 | 5,506,500 |
| Dec 11, 2023 | 5.1300 | 5.2250 | 5.0300 | 5.0500 | 5.0500 | 1,503,800 |
| Dec 08, 2023 | 5.0600 | 5.1550 | 5.0300 | 5.1300 | 5.1300 | 1,115,100 |
| Dec 07, 2023 | 5.0000 | 5.1350 | 4.9690 | 5.1000 | 5.1000 | 2,091,800 |
| Dec 06, 2023 | 5.1000 | 5.1550 | 5.0100 | 5.0300 | 5.0300 | 2,504,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.