Payoneer Global Inc. (PAYO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 6.07 | 6.22 | 5.91 | 6.07 | 6.07 | 2,380,300 |
| 02 Feb 2023 | 6.12 | 6.45 | 6.12 | 6.21 | 6.21 | 3,059,800 |
| 01 Feb 2023 | 5.98 | 6.12 | 5.86 | 6.12 | 6.12 | 2,362,400 |
| 31 Jan 2023 | 5.85 | 5.99 | 5.83 | 5.96 | 5.96 | 2,279,400 |
| 30 Jan 2023 | 5.86 | 5.91 | 5.79 | 5.80 | 5.80 | 1,255,300 |
| 27 Jan 2023 | 5.86 | 5.95 | 5.83 | 5.92 | 5.92 | 1,546,600 |
| 26 Jan 2023 | 5.90 | 5.99 | 5.75 | 5.88 | 5.88 | 2,266,900 |
| 25 Jan 2023 | 5.76 | 5.89 | 5.62 | 5.81 | 5.81 | 2,570,500 |
| 24 Jan 2023 | 5.93 | 6.04 | 5.80 | 5.85 | 5.85 | 2,116,000 |
| 23 Jan 2023 | 5.91 | 5.99 | 5.80 | 5.96 | 5.96 | 2,280,200 |
| 20 Jan 2023 | 5.79 | 5.99 | 5.75 | 5.87 | 5.87 | 2,640,200 |
| 19 Jan 2023 | 5.72 | 5.98 | 5.72 | 5.83 | 5.83 | 3,669,900 |
| 18 Jan 2023 | 5.77 | 6.06 | 5.77 | 5.84 | 5.84 | 3,446,900 |
| 17 Jan 2023 | 5.79 | 5.91 | 5.70 | 5.88 | 5.88 | 1,587,700 |
| 13 Jan 2023 | 5.74 | 5.84 | 5.67 | 5.78 | 5.78 | 1,855,800 |
| 12 Jan 2023 | 5.45 | 5.85 | 5.43 | 5.81 | 5.81 | 3,557,400 |
| 11 Jan 2023 | 5.50 | 5.53 | 5.33 | 5.46 | 5.46 | 1,678,800 |
| 10 Jan 2023 | 5.34 | 5.41 | 5.25 | 5.36 | 5.36 | 1,918,700 |
| 09 Jan 2023 | 5.24 | 5.55 | 5.19 | 5.35 | 5.35 | 2,463,100 |
| 06 Jan 2023 | 5.33 | 5.34 | 4.99 | 5.15 | 5.15 | 2,453,900 |
| 05 Jan 2023 | 5.36 | 5.39 | 5.24 | 5.26 | 5.26 | 1,312,800 |
| 04 Jan 2023 | 5.50 | 5.54 | 5.35 | 5.42 | 5.42 | 1,652,100 |
| 03 Jan 2023 | 5.57 | 5.70 | 5.38 | 5.43 | 5.43 | 2,089,000 |
| 30 Dec 2022 | 5.36 | 5.50 | 5.32 | 5.47 | 5.47 | 1,657,600 |
| 29 Dec 2022 | 5.31 | 5.49 | 5.25 | 5.44 | 5.44 | 2,028,400 |
| 28 Dec 2022 | 5.25 | 5.30 | 5.09 | 5.24 | 5.24 | 2,545,900 |
| 27 Dec 2022 | 5.08 | 5.30 | 5.01 | 5.27 | 5.27 | 3,170,100 |
| 23 Dec 2022 | 5.22 | 5.22 | 4.97 | 5.08 | 5.08 | 3,781,800 |
| 22 Dec 2022 | 5.29 | 5.32 | 5.05 | 5.21 | 5.21 | 2,628,100 |
| 21 Dec 2022 | 5.23 | 5.36 | 5.14 | 5.34 | 5.34 | 1,937,700 |
| 20 Dec 2022 | 5.03 | 5.31 | 5.03 | 5.21 | 5.21 | 2,652,300 |
| 19 Dec 2022 | 5.20 | 5.27 | 5.05 | 5.08 | 5.08 | 2,833,600 |
| 16 Dec 2022 | 4.95 | 5.30 | 4.95 | 5.26 | 5.26 | 7,154,200 |
| 15 Dec 2022 | 5.13 | 5.31 | 5.06 | 5.09 | 5.09 | 4,084,400 |
| 14 Dec 2022 | 5.48 | 5.51 | 5.22 | 5.27 | 5.27 | 4,524,100 |
| 13 Dec 2022 | 5.89 | 5.96 | 5.46 | 5.50 | 5.50 | 2,816,600 |
| 12 Dec 2022 | 5.48 | 5.82 | 5.39 | 5.70 | 5.70 | 4,046,100 |
| 09 Dec 2022 | 5.36 | 5.57 | 5.29 | 5.52 | 5.52 | 1,991,400 |
| 08 Dec 2022 | 5.37 | 5.45 | 5.30 | 5.37 | 5.37 | 1,817,900 |
| 07 Dec 2022 | 5.26 | 5.32 | 5.13 | 5.30 | 5.30 | 2,733,400 |
| 06 Dec 2022 | 5.28 | 5.39 | 5.24 | 5.27 | 5.27 | 2,042,500 |
| 05 Dec 2022 | 5.32 | 5.42 | 5.29 | 5.31 | 5.31 | 2,108,700 |
| 02 Dec 2022 | 5.29 | 5.48 | 5.25 | 5.38 | 5.38 | 2,086,800 |
| 01 Dec 2022 | 5.42 | 5.53 | 5.31 | 5.40 | 5.40 | 3,496,100 |
| 30 Nov 2022 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | 3,042,200 |
| 29 Nov 2022 | 5.41 | 5.53 | 5.37 | 5.45 | 5.45 | 2,240,600 |
| 28 Nov 2022 | 5.50 | 5.58 | 5.34 | 5.37 | 5.37 | 2,439,100 |
| 25 Nov 2022 | 5.54 | 5.59 | 5.46 | 5.52 | 5.52 | 884,200 |
| 23 Nov 2022 | 5.46 | 5.62 | 5.40 | 5.57 | 5.57 | 1,903,100 |
| 22 Nov 2022 | 5.26 | 5.46 | 5.18 | 5.44 | 5.44 | 2,663,400 |
| 21 Nov 2022 | 5.40 | 5.47 | 5.29 | 5.33 | 5.33 | 2,735,500 |
| 18 Nov 2022 | 5.58 | 5.60 | 5.36 | 5.52 | 5.52 | 4,026,800 |
| 17 Nov 2022 | 5.80 | 5.82 | 5.40 | 5.48 | 5.48 | 5,400,100 |
| 16 Nov 2022 | 6.30 | 6.34 | 5.45 | 5.85 | 5.85 | 7,208,100 |
| 15 Nov 2022 | 6.94 | 6.94 | 6.47 | 6.64 | 6.64 | 3,447,100 |
| 14 Nov 2022 | 6.23 | 6.76 | 6.20 | 6.67 | 6.67 | 5,656,600 |
| 11 Nov 2022 | 5.90 | 6.34 | 5.62 | 6.30 | 6.30 | 6,342,600 |
| 10 Nov 2022 | 7.20 | 7.33 | 5.74 | 5.76 | 5.76 | 8,639,600 |
| 09 Nov 2022 | 6.52 | 6.92 | 6.50 | 6.81 | 6.81 | 5,193,000 |
| 08 Nov 2022 | 6.74 | 6.83 | 6.55 | 6.61 | 6.61 | 2,757,200 |
| 07 Nov 2022 | 6.92 | 6.97 | 6.73 | 6.82 | 6.82 | 1,978,700 |
| 04 Nov 2022 | 7.20 | 7.25 | 6.78 | 6.79 | 6.79 | 3,399,600 |
| 03 Nov 2022 | 7.15 | 7.28 | 7.04 | 7.11 | 7.11 | 4,082,900 |
| 02 Nov 2022 | 7.79 | 7.80 | 7.26 | 7.26 | 7.26 | 3,140,700 |
| 01 Nov 2022 | 7.90 | 8.04 | 7.74 | 7.80 | 7.80 | 2,653,800 |
| 31 Oct 2022 | 7.69 | 7.78 | 7.54 | 7.75 | 7.75 | 3,567,900 |
| 28 Oct 2022 | 7.58 | 7.70 | 7.32 | 7.70 | 7.70 | 2,750,600 |
| 27 Oct 2022 | 7.60 | 7.80 | 7.54 | 7.62 | 7.62 | 1,693,800 |
| 26 Oct 2022 | 7.75 | 7.96 | 7.52 | 7.59 | 7.59 | 2,150,800 |
| 25 Oct 2022 | 7.31 | 7.86 | 7.25 | 7.86 | 7.86 | 3,785,800 |
| 24 Oct 2022 | 7.30 | 7.34 | 6.92 | 7.26 | 7.26 | 2,973,900 |
| 21 Oct 2022 | 7.43 | 7.47 | 7.24 | 7.31 | 7.31 | 3,457,100 |
| 20 Oct 2022 | 7.24 | 7.55 | 7.22 | 7.47 | 7.47 | 3,250,400 |
| 19 Oct 2022 | 7.36 | 7.41 | 6.99 | 7.22 | 7.22 | 4,442,300 |
| 18 Oct 2022 | 7.59 | 7.66 | 7.16 | 7.41 | 7.41 | 6,042,400 |
| 17 Oct 2022 | 7.68 | 7.82 | 7.35 | 7.41 | 7.41 | 5,704,900 |
| 14 Oct 2022 | 7.69 | 7.77 | 7.43 | 7.47 | 7.47 | 5,342,900 |
| 13 Oct 2022 | 7.01 | 7.66 | 7.01 | 7.63 | 7.63 | 4,165,800 |
| 12 Oct 2022 | 7.39 | 7.42 | 7.05 | 7.36 | 7.36 | 6,593,400 |
| 11 Oct 2022 | 7.40 | 7.53 | 7.20 | 7.37 | 7.37 | 52,644,600 |
| 10 Oct 2022 | 7.18 | 7.59 | 7.14 | 7.46 | 7.46 | 14,182,400 |
| 07 Oct 2022 | 7.49 | 7.72 | 7.08 | 7.19 | 7.19 | 22,336,800 |
| 06 Oct 2022 | 6.84 | 7.08 | 6.83 | 7.06 | 7.06 | 5,020,100 |
| 05 Oct 2022 | 6.72 | 7.26 | 6.68 | 6.85 | 6.85 | 7,463,400 |
| 04 Oct 2022 | 6.47 | 6.77 | 6.39 | 6.77 | 6.77 | 3,564,400 |
| 03 Oct 2022 | 6.16 | 6.33 | 6.10 | 6.33 | 6.33 | 2,491,900 |
| 30 Sept 2022 | 5.89 | 6.12 | 5.86 | 6.05 | 6.05 | 4,302,600 |
| 29 Sept 2022 | 5.88 | 5.91 | 5.72 | 5.88 | 5.88 | 1,780,600 |
| 28 Sept 2022 | 5.67 | 6.03 | 5.65 | 6.01 | 6.01 | 2,173,600 |
| 27 Sept 2022 | 5.74 | 5.93 | 5.60 | 5.65 | 5.65 | 1,557,000 |
| 26 Sept 2022 | 5.68 | 5.87 | 5.57 | 5.59 | 5.59 | 1,457,500 |
| 23 Sept 2022 | 5.74 | 5.85 | 5.65 | 5.74 | 5.74 | 1,600,900 |
| 22 Sept 2022 | 5.92 | 5.97 | 5.76 | 5.84 | 5.84 | 1,728,800 |
| 21 Sept 2022 | 6.02 | 6.20 | 5.91 | 5.94 | 5.94 | 1,810,700 |
| 20 Sept 2022 | 5.98 | 6.10 | 5.92 | 5.99 | 5.99 | 1,249,600 |
| 19 Sept 2022 | 5.99 | 6.11 | 5.88 | 6.06 | 6.06 | 2,775,100 |
| 16 Sept 2022 | 6.08 | 6.18 | 5.97 | 6.11 | 6.11 | 3,341,200 |
| 15 Sept 2022 | 6.20 | 6.48 | 6.16 | 6.18 | 6.18 | 3,745,100 |
| 14 Sept 2022 | 6.27 | 6.43 | 6.11 | 6.35 | 6.35 | 2,717,800 |
| 13 Sept 2022 | 6.18 | 6.51 | 5.78 | 6.25 | 6.25 | 6,651,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
