UK markets closed
NIKKEI 225
28,868.91 -2.87 (-0.01%) HANG SENG
19,830.52 -210.34 (-1.05%) CRUDE OIL
86.10 -3.31 (-3.70%) GOLD FUTURES
1,790.10 -8.00 (-0.44%) DOW
34,059.74 +147.30 (+0.43%) BTC-GBP
19,709.67 -326.70 (-1.63%)
Payoneer Global Inc. (PAYO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 6.75 | 7.24 | 6.71 | 6.84 | 6.84 | 4,618,176 |
| 15 Aug 2022 | 6.65 | 7.08 | 6.52 | 6.88 | 6.88 | 5,494,500 |
| 12 Aug 2022 | 6.70 | 7.26 | 6.54 | 6.70 | 6.70 | 21,195,400 |
| 11 Aug 2022 | 5.74 | 5.81 | 5.59 | 5.68 | 5.68 | 3,271,700 |
| 10 Aug 2022 | 5.68 | 5.74 | 5.46 | 5.65 | 5.65 | 3,253,200 |
| 09 Aug 2022 | 5.53 | 5.58 | 5.40 | 5.48 | 5.48 | 1,391,800 |
| 08 Aug 2022 | 5.61 | 5.95 | 5.57 | 5.62 | 5.62 | 2,099,900 |
| 05 Aug 2022 | 5.46 | 5.68 | 5.39 | 5.58 | 5.58 | 2,287,300 |
| 04 Aug 2022 | 5.49 | 5.69 | 5.45 | 5.65 | 5.65 | 1,965,700 |
| 03 Aug 2022 | 5.41 | 5.66 | 5.37 | 5.54 | 5.54 | 4,776,100 |
| 02 Aug 2022 | 5.22 | 5.41 | 5.15 | 5.35 | 5.35 | 4,901,800 |
| 01 Aug 2022 | 5.33 | 5.34 | 5.18 | 5.24 | 5.24 | 3,310,100 |
| 29 Jul 2022 | 5.38 | 5.54 | 5.24 | 5.34 | 5.34 | 2,067,900 |
| 28 Jul 2022 | 5.34 | 5.40 | 5.20 | 5.39 | 5.39 | 1,343,400 |
| 27 Jul 2022 | 5.25 | 5.43 | 5.25 | 5.33 | 5.33 | 2,516,400 |
| 26 Jul 2022 | 5.30 | 5.40 | 5.18 | 5.30 | 5.30 | 1,785,300 |
| 25 Jul 2022 | 5.60 | 5.60 | 5.38 | 5.40 | 5.40 | 2,538,300 |
| 22 Jul 2022 | 5.52 | 5.72 | 5.43 | 5.53 | 5.53 | 2,799,600 |
| 21 Jul 2022 | 5.53 | 5.65 | 5.48 | 5.51 | 5.51 | 2,381,200 |
| 20 Jul 2022 | 5.49 | 5.69 | 5.44 | 5.58 | 5.58 | 3,667,400 |
| 19 Jul 2022 | 5.43 | 5.57 | 5.30 | 5.46 | 5.46 | 4,191,800 |
| 18 Jul 2022 | 5.54 | 5.71 | 5.27 | 5.31 | 5.31 | 3,309,700 |
| 15 Jul 2022 | 4.91 | 5.55 | 4.90 | 5.54 | 5.54 | 4,846,600 |
| 14 Jul 2022 | 4.73 | 4.94 | 4.64 | 4.91 | 4.91 | 6,103,400 |
| 13 Jul 2022 | 4.43 | 4.58 | 4.24 | 4.47 | 4.47 | 2,485,800 |
| 12 Jul 2022 | 4.50 | 4.58 | 4.41 | 4.50 | 4.50 | 1,988,900 |
| 11 Jul 2022 | 4.64 | 4.72 | 4.43 | 4.48 | 4.48 | 1,892,700 |
| 08 Jul 2022 | 4.57 | 4.76 | 4.47 | 4.68 | 4.68 | 2,112,200 |
| 07 Jul 2022 | 4.31 | 4.62 | 4.26 | 4.61 | 4.61 | 3,447,300 |
| 06 Jul 2022 | 4.36 | 4.48 | 4.02 | 4.44 | 4.44 | 2,176,800 |
| 05 Jul 2022 | 3.88 | 4.40 | 3.78 | 4.39 | 4.39 | 2,141,400 |
| 01 Jul 2022 | 3.94 | 4.24 | 3.87 | 3.98 | 3.98 | 1,143,800 |
| 30 Jun 2022 | 3.94 | 4.02 | 3.84 | 3.92 | 3.92 | 2,791,100 |
| 29 Jun 2022 | 3.98 | 4.07 | 3.88 | 4.04 | 4.04 | 3,222,600 |
| 28 Jun 2022 | 4.09 | 4.28 | 3.97 | 4.01 | 4.01 | 3,047,500 |
| 27 Jun 2022 | 4.19 | 4.19 | 3.98 | 4.11 | 4.11 | 2,890,800 |
| 24 Jun 2022 | 4.44 | 4.44 | 4.11 | 4.19 | 4.19 | 27,177,400 |
| 23 Jun 2022 | 4.33 | 4.42 | 4.18 | 4.34 | 4.34 | 3,250,000 |
| 22 Jun 2022 | 4.11 | 4.35 | 4.11 | 4.25 | 4.25 | 3,963,500 |
| 21 Jun 2022 | 4.23 | 4.44 | 4.19 | 4.23 | 4.23 | 4,386,500 |
| 17 Jun 2022 | 3.88 | 4.25 | 3.84 | 4.17 | 4.17 | 5,139,300 |
| 16 Jun 2022 | 3.98 | 4.06 | 3.75 | 3.78 | 3.78 | 4,124,100 |
| 15 Jun 2022 | 4.06 | 4.22 | 3.91 | 4.13 | 4.13 | 5,286,700 |
| 14 Jun 2022 | 4.03 | 4.42 | 3.88 | 4.00 | 4.00 | 3,829,900 |
| 13 Jun 2022 | 4.21 | 4.29 | 4.01 | 4.02 | 4.02 | 3,070,100 |
| 10 Jun 2022 | 4.55 | 4.63 | 4.43 | 4.44 | 4.44 | 2,509,100 |
| 09 Jun 2022 | 5.05 | 5.10 | 4.67 | 4.67 | 4.67 | 2,567,000 |
| 08 Jun 2022 | 4.93 | 5.31 | 4.93 | 5.11 | 5.11 | 2,214,600 |
| 07 Jun 2022 | 5.11 | 5.23 | 4.61 | 5.05 | 5.05 | 4,835,400 |
| 06 Jun 2022 | 5.30 | 5.51 | 5.14 | 5.22 | 5.22 | 4,649,000 |
| 03 Jun 2022 | 5.30 | 5.38 | 5.13 | 5.22 | 5.22 | 3,202,500 |
| 02 Jun 2022 | 5.22 | 5.50 | 5.13 | 5.36 | 5.36 | 4,775,200 |
| 01 Jun 2022 | 5.00 | 5.24 | 4.97 | 5.14 | 5.14 | 3,915,400 |
| 31 May 2022 | 5.01 | 5.14 | 4.85 | 5.01 | 5.01 | 3,936,200 |
| 27 May 2022 | 4.95 | 5.14 | 4.93 | 5.10 | 5.10 | 3,025,500 |
| 26 May 2022 | 4.75 | 5.03 | 4.70 | 4.92 | 4.92 | 2,954,600 |
| 25 May 2022 | 4.63 | 4.86 | 4.60 | 4.79 | 4.79 | 1,610,600 |
| 24 May 2022 | 4.83 | 4.90 | 4.55 | 4.63 | 4.63 | 2,209,200 |
| 23 May 2022 | 4.77 | 4.97 | 4.66 | 4.97 | 4.97 | 1,914,300 |
| 20 May 2022 | 4.83 | 4.89 | 4.57 | 4.71 | 4.71 | 2,427,800 |
| 19 May 2022 | 4.63 | 4.98 | 4.63 | 4.80 | 4.80 | 4,880,000 |
| 18 May 2022 | 4.65 | 4.84 | 4.53 | 4.63 | 4.63 | 3,715,100 |
| 17 May 2022 | 4.60 | 4.81 | 4.50 | 4.74 | 4.74 | 5,958,700 |
| 16 May 2022 | 4.60 | 4.84 | 4.55 | 4.61 | 4.61 | 4,883,100 |
| 13 May 2022 | 4.40 | 4.91 | 4.29 | 4.73 | 4.73 | 12,005,800 |
| 12 May 2022 | 3.41 | 3.67 | 3.33 | 3.60 | 3.60 | 3,498,200 |
| 11 May 2022 | 3.55 | 3.74 | 3.43 | 3.45 | 3.45 | 2,763,500 |
| 10 May 2022 | 4.03 | 4.16 | 3.59 | 3.62 | 3.62 | 4,709,000 |
| 09 May 2022 | 4.09 | 4.16 | 3.85 | 3.95 | 3.95 | 2,952,600 |
| 06 May 2022 | 4.32 | 4.42 | 4.10 | 4.20 | 4.20 | 2,633,900 |
| 05 May 2022 | 4.59 | 4.63 | 4.30 | 4.38 | 4.38 | 1,442,100 |
| 04 May 2022 | 4.48 | 4.67 | 4.16 | 4.65 | 4.65 | 1,954,400 |
| 03 May 2022 | 4.39 | 4.59 | 4.32 | 4.49 | 4.49 | 2,124,500 |
| 02 May 2022 | 4.13 | 4.49 | 4.11 | 4.47 | 4.47 | 2,580,000 |
| 29 Apr 2022 | 4.31 | 4.48 | 4.15 | 4.18 | 4.18 | 2,709,400 |
| 28 Apr 2022 | 4.19 | 4.43 | 4.05 | 4.40 | 4.40 | 2,629,300 |
| 27 Apr 2022 | 4.15 | 4.31 | 4.06 | 4.18 | 4.18 | 1,620,700 |
| 26 Apr 2022 | 4.27 | 4.35 | 4.07 | 4.16 | 4.16 | 1,701,200 |
| 25 Apr 2022 | 4.09 | 4.39 | 4.04 | 4.36 | 4.36 | 1,602,100 |
| 22 Apr 2022 | 4.17 | 4.22 | 4.04 | 4.12 | 4.12 | 1,691,100 |
| 21 Apr 2022 | 4.44 | 4.53 | 4.14 | 4.20 | 4.20 | 1,920,900 |
| 20 Apr 2022 | 4.70 | 4.71 | 4.35 | 4.37 | 4.37 | 1,927,800 |
| 19 Apr 2022 | 4.33 | 4.73 | 4.25 | 4.66 | 4.66 | 1,871,200 |
| 18 Apr 2022 | 4.55 | 4.59 | 4.26 | 4.39 | 4.39 | 1,580,700 |
| 14 Apr 2022 | 4.69 | 4.72 | 4.55 | 4.62 | 4.62 | 1,920,800 |
| 13 Apr 2022 | 4.49 | 4.70 | 4.39 | 4.67 | 4.67 | 2,099,900 |
| 12 Apr 2022 | 4.50 | 4.59 | 4.39 | 4.47 | 4.47 | 1,793,300 |
| 11 Apr 2022 | 4.26 | 4.49 | 4.18 | 4.42 | 4.42 | 1,551,600 |
| 08 Apr 2022 | 4.42 | 4.45 | 4.23 | 4.34 | 4.34 | 1,768,100 |
| 07 Apr 2022 | 4.46 | 4.61 | 4.30 | 4.47 | 4.47 | 1,867,800 |
| 06 Apr 2022 | 4.65 | 4.65 | 4.36 | 4.50 | 4.50 | 1,567,700 |
| 05 Apr 2022 | 4.82 | 4.83 | 4.66 | 4.72 | 4.72 | 2,088,400 |
| 04 Apr 2022 | 4.59 | 4.85 | 4.50 | 4.80 | 4.80 | 2,974,000 |
| 01 Apr 2022 | 4.47 | 4.66 | 4.43 | 4.50 | 4.50 | 2,044,400 |
| 31 Mar 2022 | 4.67 | 4.71 | 4.43 | 4.46 | 4.46 | 1,756,000 |
| 30 Mar 2022 | 4.75 | 4.75 | 4.60 | 4.69 | 4.69 | 1,887,300 |
| 29 Mar 2022 | 4.60 | 4.78 | 4.60 | 4.76 | 4.76 | 1,531,100 |
| 28 Mar 2022 | 4.48 | 4.63 | 4.39 | 4.54 | 4.54 | 1,572,100 |
| 25 Mar 2022 | 4.46 | 4.58 | 4.34 | 4.44 | 4.44 | 2,146,500 |
| 24 Mar 2022 | 4.60 | 4.70 | 4.46 | 4.55 | 4.55 | 1,391,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
