Payoneer Global Inc (PAYO) Historical Stock Data
5.08 ↑0.08 (1.60%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAYO is up 0.20% a day on average. There have been 19 days where Payoneer Global Inc closed green and 11 days where PAYO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.97 | 5.00 | ↑$0.03 (0.60%) | 4.90 | 5.03 | 2.27M |
| 2024-05-01 | 4.94 | 4.95 | ↑$0.01 (0.20%) | 4.91 | 5.06 | 1.55M |
| 2024-04-30 | 4.95 | 4.94 | ↓$0.01 (-0.20%) | 4.91 | 4.99 | 2.39M |
| 2024-04-29 | 5.01 | 4.97 | ↓$0.04 (-0.80%) | 4.95 | 5.08 | 2.29M |
| 2024-04-26 | 4.96 | 5.01 | ↑$0.05 (1.01%) | 4.92 | 5.02 | 2.48M |
| 2024-04-25 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.86 | 4.94 | 2.25M |
| 2024-04-24 | 5.17 | 4.96 | ↓$0.21 (-4.06%) | 4.95 | 5.17 | 3.65M |
| 2024-04-23 | 4.98 | 5.17 | ↑$0.19 (3.82%) | 4.97 | 5.22 | 1.84M |
| 2024-04-22 | 4.89 | 4.94 | ↑$0.05 (1.02%) | 4.87 | 4.99 | 1.75M |
| 2024-04-19 | 4.81 | 4.89 | ↑$0.08 (1.66%) | 4.79 | 4.99 | 2.13M |
| 2024-04-18 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.80 | 4.92 | 1.79M |
| 2024-04-17 | 4.88 | 4.85 | ↓$0.03 (-0.61%) | 4.82 | 4.90 | 1.42M |
| 2024-04-16 | 4.79 | 4.82 | ↑$0.03 (0.63%) | 4.73 | 4.88 | 1.58M |
| 2024-04-15 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.77 | 4.87 | 2.01M |
| 2024-04-12 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.78 | 4.89 | 1.45M |
| 2024-04-11 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.81 | 4.94 | 1M |
| 2024-04-10 | 4.72 | 4.87 | ↑$0.15 (3.18%) | 4.69 | 4.93 | 2.37M |
| 2024-04-09 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.82 | 4.92 | 2.38M |
| 2024-04-08 | 4.79 | 4.88 | ↑$0.09 (1.88%) | 4.79 | 4.90 | 1.32M |
| 2024-04-05 | 4.78 | 4.81 | ↑$0.03 (0.63%) | 4.71 | 4.84 | 1.77M |
| 2024-04-04 | 4.95 | 4.73 | ↓$0.22 (-4.44%) | 4.73 | 5.05 | 2.43M |
| 2024-04-03 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.82 | 4.94 | 1.94M |
| 2024-04-02 | 4.79 | 4.88 | ↑$0.09 (1.88%) | 4.71 | 4.89 | 3.09M |
| 2024-04-01 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.80 | 4.91 | 2.07M |
| 2024-03-28 | 4.87 | 4.86 | ↓$0.01 (-0.21%) | 4.85 | 4.93 | 2.06M |
| 2024-03-27 | 4.75 | 4.89 | ↑$0.14 (2.95%) | 4.72 | 4.90 | 2.11M |
| 2024-03-26 | 4.71 | 4.72 | ↑$0.01 (0.21%) | 4.66 | 4.78 | 4.44M |
| 2024-03-25 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.60 | 4.70 | 2.45M |
| 2024-03-22 | 4.78 | 4.65 | ↓$0.13 (-2.72%) | 4.64 | 4.79 | 1.54M |
| 2024-03-21 | 4.80 | 4.78 | ↓$0.02 (-0.42%) | 4.75 | 4.89 | 2.68M |
Create an account or log in to view more rows.
$PAYO shorting it
$PAYO just waiting to short this bad boy.
$PAYO buy and hodl friends. we may be early
but we are not wrong. very soon.
$PAYO this sell-off is meh.
$PAYO R-E-L-A-X Green is coming
$PAYO time will come
$PAYO It's happening!
$PAYO swing puts
$PAYO bounce it!!
$PAYO peak frustration