Skip to main content
PAYO logo

Payoneer Global Inc.

PAYONASDAQTechnologySoftware - Infrastructure

$7.17Today:- (-)1Y +18.91%

As of Oct 22, 2026 close

Market cap
$2.42B
P/E (TTM)
48.14
Forward P/E
101.12
Dividend yield
-
52-week range
$4.08$7.19
Volume (live)
-
Avg. volume (3M)
2.38M

Payoneer Global (PAYO) Historical Stock Prices

Analyze Payoneer Global (PAYO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Payoneer Global (PAYO) Interactive Price Chart

Interactive historical price chart showing Payoneer Global stock price movements and trends across multiple time periods.

Loading chart...

PAYO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PAYO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20267.157.177.157.177.17900.34K
Oct 21, 20267.137.177.137.167.161.13M
Oct 20, 20267.127.147.117.137.131.52M
Oct 19, 20267.117.127.117.127.12890.33K
Oct 16, 20267.147.157.117.127.121.74M
Oct 15, 20267.147.147.137.147.141.13M
Oct 14, 20267.147.157.137.147.141.99M
Oct 13, 20267.147.157.137.157.151.03M
Oct 12, 20267.147.157.127.127.12977.91K
Oct 9, 20267.177.177.147.147.141.16M
Oct 8, 20267.157.177.157.167.161.34M
Oct 7, 20267.157.167.157.167.161.60M
Oct 6, 20267.167.167.157.157.152.89M
Oct 5, 20267.157.167.147.157.154.34M
Oct 2, 20267.157.167.147.157.151.59M
Oct 1, 20267.147.157.147.147.142.89M
Sep 30, 20267.147.157.137.147.142.16M
Sep 29, 20267.147.157.147.147.141.38M
Sep 28, 20267.167.177.137.147.142.60M
Sep 25, 20267.147.197.137.177.173.48M
Sep 24, 20267.167.167.137.137.132.17M
Sep 23, 20267.137.167.137.147.142.13M
Sep 22, 20267.137.147.117.137.134.97M
Sep 21, 20267.117.127.117.117.111.33M
Sep 18, 20267.117.137.107.137.135.37M
Sep 17, 20267.167.167.117.117.115.60M
Sep 16, 20267.117.167.117.157.152.09M
Sep 15, 20267.147.157.117.137.134.05M
Sep 14, 20267.117.157.117.147.144.38M
Sep 11, 20267.137.137.117.127.122.48M
Sep 10, 20267.107.127.097.127.123.56M
Sep 9, 20267.147.147.107.117.112.16M
Sep 8, 20267.157.167.137.137.132.16M
Sep 4, 20267.157.187.157.177.171.39M
Sep 3, 20267.147.187.127.187.182.12M
Sep 2, 20267.097.137.097.127.123.32M
Sep 1, 20267.107.127.107.107.102.10M
Aug 31, 20267.117.137.087.117.112.54M
Aug 28, 20267.127.137.117.117.11872.20K
Aug 27, 20267.117.137.117.137.131.09M
Aug 26, 20267.117.127.107.127.121.36M
Aug 25, 20267.107.127.107.117.111.21M
Aug 24, 20267.107.127.107.117.111.60M
Aug 21, 20267.107.117.107.117.111.01M
Aug 20, 20267.107.127.097.097.092.07M
Aug 19, 20267.107.127.097.107.104.77M
Aug 18, 20267.127.137.107.117.114.57M
Aug 17, 20267.127.137.117.137.135.26M
Aug 14, 20267.147.157.127.137.135.21M
Aug 13, 20267.127.167.117.147.143.75M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.