Payoneer Global Inc. (PAYO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 4.4400 | 4.4400 | 4.1100 | 4.1900 | 4.1900 | 27,177,400 |
| 23 Jun 2022 | 4.3300 | 4.4200 | 4.1750 | 4.3400 | 4.3400 | 3,250,000 |
| 22 Jun 2022 | 4.1100 | 4.3500 | 4.1100 | 4.2500 | 4.2500 | 3,963,500 |
| 21 Jun 2022 | 4.2300 | 4.4400 | 4.1900 | 4.2300 | 4.2300 | 4,386,500 |
| 17 Jun 2022 | 3.8800 | 4.2500 | 3.8400 | 4.1700 | 4.1700 | 5,139,300 |
| 16 Jun 2022 | 3.9800 | 4.0600 | 3.7500 | 3.7800 | 3.7800 | 4,124,100 |
| 15 Jun 2022 | 4.0600 | 4.2150 | 3.9100 | 4.1300 | 4.1300 | 5,286,700 |
| 14 Jun 2022 | 4.0300 | 4.4200 | 3.8750 | 4.0000 | 4.0000 | 3,829,900 |
| 13 Jun 2022 | 4.2100 | 4.2900 | 4.0120 | 4.0200 | 4.0200 | 3,070,100 |
| 10 Jun 2022 | 4.5500 | 4.6250 | 4.4250 | 4.4400 | 4.4400 | 2,509,100 |
| 09 Jun 2022 | 5.0500 | 5.1000 | 4.6700 | 4.6700 | 4.6700 | 2,567,000 |
| 08 Jun 2022 | 4.9300 | 5.3100 | 4.9300 | 5.1100 | 5.1100 | 2,214,600 |
| 07 Jun 2022 | 5.1100 | 5.2300 | 4.6050 | 5.0500 | 5.0500 | 4,835,400 |
| 06 Jun 2022 | 5.3000 | 5.5100 | 5.1400 | 5.2200 | 5.2200 | 4,649,000 |
| 03 Jun 2022 | 5.3000 | 5.3800 | 5.1250 | 5.2200 | 5.2200 | 3,202,500 |
| 02 Jun 2022 | 5.2200 | 5.5000 | 5.1300 | 5.3600 | 5.3600 | 4,775,200 |
| 01 Jun 2022 | 5.0000 | 5.2450 | 4.9700 | 5.1400 | 5.1400 | 3,915,400 |
| 31 May 2022 | 5.0100 | 5.1400 | 4.8500 | 5.0100 | 5.0100 | 3,936,200 |
| 27 May 2022 | 4.9500 | 5.1400 | 4.9250 | 5.1000 | 5.1000 | 3,025,500 |
| 26 May 2022 | 4.7500 | 5.0300 | 4.7000 | 4.9200 | 4.9200 | 2,954,600 |
| 25 May 2022 | 4.6300 | 4.8600 | 4.6000 | 4.7900 | 4.7900 | 1,610,600 |
| 24 May 2022 | 4.8300 | 4.9000 | 4.5500 | 4.6300 | 4.6300 | 2,209,200 |
| 23 May 2022 | 4.7700 | 4.9750 | 4.6600 | 4.9700 | 4.9700 | 1,914,300 |
| 20 May 2022 | 4.8300 | 4.8950 | 4.5700 | 4.7100 | 4.7100 | 2,427,800 |
| 19 May 2022 | 4.6300 | 4.9800 | 4.6250 | 4.8000 | 4.8000 | 4,880,000 |
| 18 May 2022 | 4.6500 | 4.8400 | 4.5350 | 4.6300 | 4.6300 | 3,715,100 |
| 17 May 2022 | 4.6000 | 4.8100 | 4.5000 | 4.7400 | 4.7400 | 5,958,700 |
| 16 May 2022 | 4.6000 | 4.8450 | 4.5450 | 4.6100 | 4.6100 | 4,883,100 |
| 13 May 2022 | 4.4000 | 4.9100 | 4.2900 | 4.7300 | 4.7300 | 12,005,800 |
| 12 May 2022 | 3.4100 | 3.6700 | 3.3250 | 3.6000 | 3.6000 | 3,498,200 |
| 11 May 2022 | 3.5500 | 3.7400 | 3.4350 | 3.4500 | 3.4500 | 2,763,500 |
| 10 May 2022 | 4.0300 | 4.1600 | 3.5850 | 3.6200 | 3.6200 | 4,709,000 |
| 09 May 2022 | 4.0900 | 4.1650 | 3.8450 | 3.9500 | 3.9500 | 2,952,600 |
| 06 May 2022 | 4.3200 | 4.4200 | 4.1000 | 4.2000 | 4.2000 | 2,633,900 |
| 05 May 2022 | 4.5900 | 4.6300 | 4.3050 | 4.3800 | 4.3800 | 1,442,100 |
| 04 May 2022 | 4.4800 | 4.6700 | 4.1550 | 4.6500 | 4.6500 | 1,954,400 |
| 03 May 2022 | 4.3900 | 4.5900 | 4.3250 | 4.4900 | 4.4900 | 2,124,500 |
| 02 May 2022 | 4.1300 | 4.4900 | 4.1100 | 4.4700 | 4.4700 | 2,580,000 |
| 29 Apr 2022 | 4.3100 | 4.4800 | 4.1510 | 4.1800 | 4.1800 | 2,709,400 |
| 28 Apr 2022 | 4.1900 | 4.4350 | 4.0500 | 4.4000 | 4.4000 | 2,629,300 |
| 27 Apr 2022 | 4.1500 | 4.3100 | 4.0600 | 4.1800 | 4.1800 | 1,620,700 |
| 26 Apr 2022 | 4.2700 | 4.3500 | 4.0700 | 4.1600 | 4.1600 | 1,701,200 |
| 25 Apr 2022 | 4.0900 | 4.3850 | 4.0400 | 4.3600 | 4.3600 | 1,602,100 |
| 22 Apr 2022 | 4.1700 | 4.2200 | 4.0400 | 4.1200 | 4.1200 | 1,691,100 |
| 21 Apr 2022 | 4.4400 | 4.5250 | 4.1400 | 4.2000 | 4.2000 | 1,920,900 |
| 20 Apr 2022 | 4.7000 | 4.7100 | 4.3500 | 4.3700 | 4.3700 | 1,927,800 |
| 19 Apr 2022 | 4.3300 | 4.7300 | 4.2500 | 4.6600 | 4.6600 | 1,871,200 |
| 18 Apr 2022 | 4.5500 | 4.5950 | 4.2600 | 4.3900 | 4.3900 | 1,580,700 |
| 14 Apr 2022 | 4.6900 | 4.7200 | 4.5500 | 4.6200 | 4.6200 | 1,920,800 |
| 13 Apr 2022 | 4.4900 | 4.6950 | 4.3900 | 4.6700 | 4.6700 | 2,099,900 |
| 12 Apr 2022 | 4.5000 | 4.5850 | 4.3950 | 4.4700 | 4.4700 | 1,793,300 |
| 11 Apr 2022 | 4.2600 | 4.4900 | 4.1850 | 4.4200 | 4.4200 | 1,551,600 |
| 08 Apr 2022 | 4.4200 | 4.4450 | 4.2300 | 4.3400 | 4.3400 | 1,768,100 |
| 07 Apr 2022 | 4.4600 | 4.6090 | 4.3050 | 4.4700 | 4.4700 | 1,867,800 |
| 06 Apr 2022 | 4.6500 | 4.6500 | 4.3650 | 4.5000 | 4.5000 | 1,567,700 |
| 05 Apr 2022 | 4.8200 | 4.8300 | 4.6650 | 4.7200 | 4.7200 | 2,088,400 |
| 04 Apr 2022 | 4.5900 | 4.8500 | 4.5000 | 4.8000 | 4.8000 | 2,974,000 |
| 01 Apr 2022 | 4.4700 | 4.6600 | 4.4300 | 4.5000 | 4.5000 | 2,044,400 |
| 31 Mar 2022 | 4.6700 | 4.7100 | 4.4350 | 4.4600 | 4.4600 | 1,756,000 |
| 30 Mar 2022 | 4.7500 | 4.7500 | 4.6000 | 4.6900 | 4.6900 | 1,887,300 |
| 29 Mar 2022 | 4.6000 | 4.7800 | 4.6000 | 4.7600 | 4.7600 | 1,531,100 |
| 28 Mar 2022 | 4.4800 | 4.6300 | 4.3900 | 4.5400 | 4.5400 | 1,572,100 |
| 25 Mar 2022 | 4.4600 | 4.5800 | 4.3400 | 4.4400 | 4.4400 | 2,146,500 |
| 24 Mar 2022 | 4.6000 | 4.7000 | 4.4600 | 4.5500 | 4.5500 | 1,391,900 |
| 23 Mar 2022 | 4.6300 | 4.7500 | 4.5000 | 4.6100 | 4.6100 | 1,644,200 |
| 22 Mar 2022 | 4.6300 | 4.9300 | 4.6300 | 4.7200 | 4.7200 | 7,014,800 |
| 21 Mar 2022 | 4.6400 | 4.7150 | 4.4800 | 4.6300 | 4.6300 | 6,642,100 |
| 18 Mar 2022 | 4.4300 | 4.7250 | 4.3700 | 4.7000 | 4.7000 | 10,747,100 |
| 17 Mar 2022 | 4.4100 | 4.5450 | 4.3200 | 4.4800 | 4.4800 | 7,121,200 |
| 16 Mar 2022 | 4.1950 | 4.7600 | 4.1200 | 4.5100 | 4.5100 | 12,411,100 |
| 15 Mar 2022 | 4.0000 | 4.2100 | 3.8500 | 4.2000 | 4.2000 | 3,837,200 |
| 14 Mar 2022 | 4.1400 | 4.3700 | 3.9350 | 3.9400 | 3.9400 | 5,318,800 |
| 11 Mar 2022 | 4.2500 | 4.5000 | 4.1550 | 4.1900 | 4.1900 | 3,815,000 |
| 10 Mar 2022 | 4.2400 | 4.4100 | 4.0650 | 4.3400 | 4.3400 | 3,904,700 |
| 09 Mar 2022 | 4.3500 | 4.6150 | 4.1950 | 4.3400 | 4.3400 | 5,014,900 |
| 08 Mar 2022 | 4.2800 | 4.5700 | 4.2200 | 4.2400 | 4.2400 | 4,767,700 |
| 07 Mar 2022 | 3.9400 | 4.5750 | 3.9400 | 4.3900 | 4.3900 | 8,078,100 |
| 04 Mar 2022 | 4.0500 | 4.2000 | 3.8720 | 3.9400 | 3.9400 | 9,130,700 |
| 03 Mar 2022 | 4.5400 | 4.5500 | 4.1700 | 4.2400 | 4.2400 | 4,438,200 |
| 02 Mar 2022 | 4.5300 | 4.5900 | 4.4300 | 4.5200 | 4.5200 | 2,170,100 |
| 01 Mar 2022 | 4.8200 | 4.8300 | 4.4900 | 4.5600 | 4.5600 | 2,809,400 |
| 28 Feb 2022 | 4.7600 | 4.9050 | 4.6500 | 4.8200 | 4.8200 | 3,284,100 |
| 25 Feb 2022 | 4.8200 | 4.9700 | 4.6050 | 4.8000 | 4.8000 | 2,086,200 |
| 24 Feb 2022 | 4.1000 | 4.8500 | 4.0500 | 4.8300 | 4.8300 | 2,847,100 |
| 23 Feb 2022 | 4.4700 | 4.5150 | 4.3200 | 4.3200 | 4.3200 | 1,680,800 |
| 22 Feb 2022 | 4.2700 | 4.5700 | 4.2200 | 4.4200 | 4.4200 | 2,185,900 |
| 18 Feb 2022 | 4.5100 | 4.5650 | 4.3050 | 4.3400 | 4.3400 | 4,984,300 |
| 17 Feb 2022 | 4.7900 | 4.8350 | 4.4900 | 4.5200 | 4.5200 | 1,606,400 |
| 16 Feb 2022 | 5.0100 | 5.0100 | 4.8000 | 4.8700 | 4.8700 | 1,531,400 |
| 15 Feb 2022 | 4.9100 | 5.1200 | 4.8700 | 5.0900 | 5.0900 | 3,037,400 |
| 14 Feb 2022 | 4.9300 | 5.1700 | 4.7600 | 4.8000 | 4.8000 | 5,948,600 |
| 11 Feb 2022 | 5.2500 | 5.4000 | 4.8550 | 4.9500 | 4.9500 | 2,617,800 |
| 10 Feb 2022 | 4.9400 | 5.4900 | 4.9000 | 5.2600 | 5.2600 | 4,673,800 |
| 09 Feb 2022 | 5.1200 | 5.2150 | 5.0650 | 5.1100 | 5.1100 | 2,478,100 |
| 08 Feb 2022 | 5.0200 | 5.1000 | 4.9500 | 5.0500 | 5.0500 | 1,023,000 |
| 07 Feb 2022 | 5.0100 | 5.1450 | 4.9550 | 5.0500 | 5.0500 | 1,104,000 |
| 04 Feb 2022 | 4.9300 | 5.1000 | 4.7500 | 5.0000 | 5.0000 | 1,667,300 |
| 03 Feb 2022 | 5.0400 | 5.1350 | 4.8700 | 4.8800 | 4.8800 | 2,198,500 |
| 02 Feb 2022 | 5.3900 | 5.4800 | 5.0950 | 5.2300 | 5.2300 | 2,542,800 |
| 01 Feb 2022 | 5.2900 | 5.6700 | 5.2500 | 5.4000 | 5.4000 | 3,112,800 |
| *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.
