MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAYO — Payoneer Global Inc. Common Stock
NasdaqPayoneer Global Inc. Common Stock
$7.16
+0.01(+0.14%)
- O
- 7.15
- H
- 7.16
- L
- 7.15
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.16
Period Return+2.73%
Period High$7.67
Period Low$4.08
Avg Daily Volume4.03M
Total Trading Days365
PAYO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.15 | $7.16 | $7.15 | $7.16 | +$0.01 | +0.14% | 1,601,367 | $7.16 | $7.15 $7.16 |
| Oct 6, 2026 | $7.16 | $7.16 | $7.15 | $7.15 | +$0.00 | +0.00% | 2,891,056 | $7.15 | $7.15 $7.16 |
| Oct 5, 2026 | $7.15 | $7.16 | $7.14 | $7.15 | +$0.00 | +0.00% | 4,337,243 | $7.15 | $7.14 $7.16 |
| Oct 2, 2026 | $7.15 | $7.16 | $7.14 | $7.15 | +$0.01 | +0.14% | 1,590,986 | $7.15 | $7.14 $7.16 |
| Oct 1, 2026 | $7.14 | $7.15 | $7.14 | $7.14 | +$0.00 | +0.00% | 2,889,549 | $7.14 | $7.14 $7.15 |
| Sep 30, 2026 | $7.14 | $7.15 | $7.13 | $7.14 | +$0.00 | +0.00% | 2,163,563 | $7.14 | $7.13 $7.15 |
| Sep 29, 2026 | $7.14 | $7.15 | $7.14 | $7.14 | +$0.00 | +0.00% | 1,381,135 | $7.14 | $7.14 $7.15 |
| Sep 28, 2026 | $7.16 | $7.17 | $7.13 | $7.14 | $-0.03 | -0.42% | 2,600,669 | $7.15 | $7.13 $7.17 |
| Sep 25, 2026 | $7.14 | $7.19 | $7.14 | $7.17 | +$0.04 | +0.56% | 3,479,098 | $7.16 | $7.14 $7.19 |
| Sep 24, 2026 | $7.16 | $7.16 | $7.13 | $7.13 | $-0.01 | -0.14% | 2,173,751 | $7.14 | $7.13 $7.16 |
| Sep 23, 2026 | $7.13 | $7.16 | $7.13 | $7.14 | +$0.01 | +0.14% | 2,134,882 | $7.15 | $7.13 $7.16 |
| Sep 22, 2026 | $7.13 | $7.14 | $7.11 | $7.13 | +$0.02 | +0.28% | 4,968,882 | $7.12 | $7.11 $7.14 |
| Sep 21, 2026 | $7.11 | $7.12 | $7.11 | $7.11 | $-0.02 | -0.28% | 1,331,194 | $7.11 | $7.11 $7.12 |
| Sep 18, 2026 | $7.11 | $7.13 | $7.10 | $7.13 | +$0.02 | +0.28% | 5,369,247 | $7.12 | $7.10 $7.13 |
| Sep 17, 2026 | $7.16 | $7.16 | $7.11 | $7.11 | $-0.04 | -0.56% | 5,596,268 | $7.12 | $7.11 $7.16 |
| Sep 16, 2026 | $7.11 | $7.16 | $7.11 | $7.15 | +$0.02 | +0.28% | 2,086,492 | $7.13 | $7.11 $7.16 |
| Sep 15, 2026 | $7.14 | $7.15 | $7.11 | $7.13 | $-0.01 | -0.14% | 3,955,829 | $7.12 | $7.11 $7.15 |
| Sep 14, 2026 | $7.11 | $7.15 | $7.11 | $7.14 | +$0.02 | +0.28% | 4,273,624 | $7.13 | $7.11 $7.15 |
| Sep 11, 2026 | $7.13 | $7.13 | $7.11 | $7.12 | +$0.00 | +0.00% | 2,483,666 | $7.12 | $7.11 $7.13 |
| Sep 10, 2026 | $7.10 | $7.12 | $7.09 | $7.12 | +$0.01 | +0.14% | 3,560,530 | $7.11 | $7.09 $7.12 |
| Sep 9, 2026 | $7.14 | $7.14 | $7.10 | $7.11 | $-0.02 | -0.28% | 2,162,804 | $7.12 | $7.10 $7.14 |
| Sep 8, 2026 | $7.15 | $7.16 | $7.13 | $7.13 | $-0.04 | -0.56% | 2,157,728 | $7.14 | $7.13 $7.16 |
| Sep 4, 2026 | $7.15 | $7.18 | $7.15 | $7.17 | $-0.01 | -0.14% | 1,394,811 | $7.17 | $7.15 $7.18 |
| Sep 3, 2026 | $7.14 | $7.18 | $7.12 | $7.18 | +$0.06 | +0.84% | 2,115,035 | $7.17 | $7.12 $7.18 |
| Sep 2, 2026 | $7.09 | $7.13 | $7.09 | $7.12 | +$0.02 | +0.28% | 3,184,078 | $7.12 | $7.09 $7.13 |
| Sep 1, 2026 | $7.10 | $7.12 | $7.10 | $7.10 | $-0.01 | -0.14% | 2,101,175 | $7.11 | $7.10 $7.12 |
| Aug 31, 2026 | $7.11 | $7.13 | $7.08 | $7.11 | +$0.00 | +0.00% | 2,540,910 | $7.11 | $7.08 $7.13 |
| Aug 28, 2026 | $7.12 | $7.13 | $7.11 | $7.11 | $-0.02 | -0.28% | 872,200 | $7.12 | $7.11 $7.13 |
| Aug 27, 2026 | $7.11 | $7.13 | $7.11 | $7.13 | +$0.01 | +0.14% | 1,087,905 | $7.13 | $7.11 $7.13 |
| Aug 26, 2026 | $7.11 | $7.12 | $7.10 | $7.12 | +$0.01 | +0.14% | 1,360,515 | $7.12 | $7.10 $7.12 |