Payoneer Global Stock Price History
NASDAQ: PAYOConsumer DiscretionaryBusiness ServicesUSD
7.14-0.02 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAYO price history at a glance
The price history for Payoneer Global (PAYO) on this page begins on October 12, 2020, when the stock closed at $9.68; it most recently closed at $7.14 on October 5, 2026. The highest price in this record is $14.50, reached on February 1, 2021; the latest close is 50.8% below that peak. Across the 5 complete calendar years in the table, PAYO finished higher in 1 and lower in 4. Its best year was 2024 (+101.2%) and its worst was 2025 (-48.1%).
Over roughly 6 years the share price changed -26.2%, a -5.0% compound annual price return (excluding dividends). In the last 12 months alone, PAYO has gained 22.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $14.50
- Date of high
- Feb 1, 2021
- Low since 2020
- $3.33
- Date of low
- May 9, 2022
- 52-week high
- $7.19
- 52-week low
- $4.08
- Last close
- $7.14
PAYO returns
1 week
-0.14%
1 month
+0.42%
3 months
+0.56%
6 months
+53.88%
Year to date
+27.05%
1 year
+22.05%
3 years
+25.93%
5 years
-15.40%
PAYO price return, excluding dividends.
PAYO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.14 | +31.25% |
| 2025 | 5.44 | -48.09% |
| 2024 | 10.48 | +101.15% |
| 2023 | 5.21 | -4.75% |
| 2022 | 5.47 | -25.58% |
| 2021 | 7.35 | -28.64% |
| 2020* | 10.30 | +6.40% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PAYO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.17 | 7.17 | 7.14 | 7.14 | -0.28% | |
| 7.15 | 7.17 | 7.15 | 7.16 | 0.00% | |
| 7.15 | 7.16 | 7.15 | 7.16 | +0.14% | |
| 7.16 | 7.16 | 7.15 | 7.15 | 0.00% | |
| 7.15 | 7.16 | 7.14 | 7.15 | 0.00% | |
| 7.15 | 7.16 | 7.14 | 7.15 | +0.14% | |
| 7.14 | 7.15 | 7.14 | 7.14 | 0.00% | |
| 7.14 | 7.15 | 7.13 | 7.14 | 0.00% | |
| 7.14 | 7.15 | 7.14 | 7.14 | 0.00% | |
| 7.16 | 7.17 | 7.13 | 7.14 | -0.42% | |
| 7.14 | 7.19 | 7.14 | 7.17 | +0.56% | |
| 7.16 | 7.16 | 7.13 | 7.13 | -0.14% | |
| 7.13 | 7.16 | 7.13 | 7.14 | +0.14% | |
| 7.13 | 7.14 | 7.11 | 7.13 | +0.28% | |
| 7.11 | 7.12 | 7.11 | 7.11 | -0.28% | |
| 7.11 | 7.13 | 7.10 | 7.13 | +0.28% | |
| 7.16 | 7.16 | 7.11 | 7.11 | -0.56% | |
| 7.11 | 7.16 | 7.11 | 7.15 | +0.28% | |
| 7.14 | 7.15 | 7.11 | 7.13 | -0.14% | |
| 7.11 | 7.15 | 7.11 | 7.14 | +0.28% | |
| 7.13 | 7.13 | 7.11 | 7.12 | 0.00% | |
| 7.10 | 7.12 | 7.09 | 7.12 | +0.14% | |
| 7.14 | 7.14 | 7.10 | 7.11 | -0.28% | |
| 7.15 | 7.16 | 7.13 | 7.13 | -0.56% | |
| 7.15 | 7.18 | 7.15 | 7.17 | -0.14% | |
| 7.14 | 7.18 | 7.12 | 7.18 | +0.84% | |
| 7.09 | 7.13 | 7.09 | 7.12 | +0.28% | |
| 7.10 | 7.12 | 7.10 | 7.10 | -0.14% | |
| 7.11 | 7.13 | 7.08 | 7.11 | 0.00% | |
| 7.12 | 7.13 | 7.11 | 7.11 | -0.28% | |
| 7.11 | 7.13 | 7.11 | 7.13 | +0.14% | |
| 7.11 | 7.12 | 7.10 | 7.12 | +0.14% | |
| 7.10 | 7.12 | 7.10 | 7.11 | 0.00% | |
| 7.10 | 7.12 | 7.10 | 7.11 | 0.00% | |
| 7.10 | 7.11 | 7.10 | 7.11 | +0.28% | |
| 7.10 | 7.12 | 7.09 | 7.09 | -0.14% | |
| 7.10 | 7.12 | 7.10 | 7.10 | -0.14% | |
| 7.12 | 7.13 | 7.10 | 7.11 | -0.28% | |
| 7.12 | 7.13 | 7.11 | 7.13 | 0.00% | |
| 7.14 | 7.15 | 7.12 | 7.13 | -0.14% | |
| 7.12 | 7.16 | 7.11 | 7.14 | +0.28% | |
| 7.09 | 7.12 | 7.02 | 7.12 | +0.42% | |
| 7.10 | 7.11 | 7.08 | 7.09 | 0.00% | |
| 7.11 | 7.12 | 7.09 | 7.09 | -0.14% | |
| 7.12 | 7.13 | 7.10 | 7.10 | -0.14% | |
| 7.12 | 7.13 | 7.11 | 7.11 | -0.14% | |
| 7.13 | 7.14 | 7.09 | 7.12 | -0.14% | |
| 7.10 | 7.14 | 7.10 | 7.13 | +0.28% | |
| 7.18 | 7.18 | 7.10 | 7.11 | -0.84% | |
| 7.18 | 7.18 | 7.15 | 7.17 | +0.14% | |
| 7.16 | 7.17 | 7.14 | 7.16 | +0.56% | |
| 7.14 | 7.17 | 7.12 | 7.12 | -0.42% | |
| 7.13 | 7.18 | 7.12 | 7.15 | +0.42% | |
| 7.12 | 7.13 | 7.12 | 7.12 | 0.00% | |
| 7.13 | 7.13 | 7.12 | 7.12 | 0.00% | |
| 7.12 | 7.13 | 7.11 | 7.12 | 0.00% | |
| 7.11 | 7.13 | 7.11 | 7.12 | 0.00% | |
| 7.12 | 7.15 | 7.10 | 7.12 | -0.14% | |
| 7.10 | 7.14 | 7.10 | 7.13 | +0.14% | |
| 7.10 | 7.12 | 7.08 | 7.12 | +0.42% | |
| 7.11 | 7.11 | 7.09 | 7.09 | -0.28% | |
| 7.12 | 7.12 | 7.10 | 7.11 | +0.14% | |
| 7.11 | 7.12 | 7.10 | 7.10 | 0.00% | |
| 7.10 | 7.12 | 7.10 | 7.10 | 0.00% | |
| 7.09 | 7.10 | 7.08 | 7.10 | +0.14% | |
| 7.09 | 7.10 | 7.07 | 7.09 | +0.07% | |
| 7.09 | 7.10 | 7.08 | 7.09 | -0.21% | |
| 7.12 | 7.15 | 7.10 | 7.10 | -0.42% | |
| 7.10 | 7.13 | 7.09 | 7.13 | +0.56% | |
| 7.11 | 7.11 | 7.08 | 7.09 | 0.00% | |
| 7.11 | 7.13 | 7.09 | 7.09 | -0.42% | |
| 7.09 | 7.13 | 7.07 | 7.12 | +0.42% | |
| 7.13 | 7.14 | 7.05 | 7.09 | -0.56% | |
| 7.04 | 7.16 | 7.04 | 7.13 | +1.28% | |
| 7.11 | 7.14 | 7.03 | 7.04 | -0.71% | |
| 7.06 | 7.11 | 7.05 | 7.09 | +0.42% | |
| 7.02 | 7.06 | 7.02 | 7.06 | +0.57% | |
| 7.03 | 7.03 | 7.02 | 7.02 | 0.00% | |
| 7.03 | 7.05 | 7.01 | 7.02 | 0.00% | |
| 7.02 | 7.04 | 7.00 | 7.02 | 0.00% | |
| 7.03 | 7.04 | 7.01 | 7.02 | -0.14% | |
| 7.03 | 7.05 | 6.99 | 7.03 | +4.15% | |
| 6.78 | 6.85 | 6.60 | 6.75 | 0.00% | |
| 6.60 | 6.80 | 6.52 | 6.75 | +1.20% | |
| 6.45 | 6.71 | 6.32 | 6.67 | +4.38% | |
| 5.20 | 6.65 | 5.17 | 6.39 | +24.32% | |
| 5.04 | 5.16 | 4.97 | 5.14 | +1.98% | |
| 5.13 | 5.16 | 4.93 | 5.04 | -1.75% | |
| 5.18 | 5.31 | 5.10 | 5.13 | +0.79% | |
| 5.35 | 5.35 | 4.90 | 5.09 | -4.86% | |
| 5.33 | 5.55 | 5.16 | 5.35 | -1.47% | |
| 5.21 | 5.44 | 5.21 | 5.43 | +4.42% | |
| 5.07 | 5.30 | 5.06 | 5.20 | +1.96% | |
| 4.97 | 5.10 | 4.93 | 5.10 | +2.20% | |
| 4.94 | 5.07 | 4.94 | 4.99 | +0.81% | |
| 4.96 | 4.98 | 4.88 | 4.95 | +0.20% | |
| 4.99 | 5.02 | 4.90 | 4.94 | -1.20% | |
| 4.90 | 5.00 | 4.81 | 5.00 | +0.81% | |
| 4.87 | 4.97 | 4.81 | 4.96 | +3.33% | |
| 4.84 | 4.97 | 4.73 | 4.80 | 0.00% | |
| 4.58 | 4.81 | 4.52 | 4.80 | +4.35% | |
| 4.81 | 4.91 | 4.59 | 4.60 | -5.54% | |
| 4.95 | 5.04 | 4.86 | 4.87 | -1.22% | |
| 5.06 | 5.07 | 4.86 | 4.93 | -3.71% | |
| 5.10 | 5.17 | 5.06 | 5.12 | +0.20% | |
| 5.17 | 5.27 | 5.09 | 5.11 | -0.97% | |
| 5.11 | 5.26 | 5.01 | 5.16 | +1.98% | |
| 5.13 | 5.17 | 4.73 | 5.06 | +4.12% | |
| 4.93 | 4.96 | 4.80 | 4.86 | -1.02% | |
| 5.03 | 5.03 | 4.88 | 4.91 | -2.00% | |
| 5.02 | 5.12 | 4.98 | 5.01 | -0.60% | |
| 5.04 | 5.11 | 5.00 | 5.04 | +1.20% | |
| 5.09 | 5.14 | 4.86 | 4.98 | -1.39% | |
| 5.13 | 5.18 | 4.95 | 5.05 | -2.51% | |
| 5.11 | 5.23 | 5.06 | 5.18 | +1.57% | |
| 5.08 | 5.18 | 5.07 | 5.10 | -0.20% | |
| 4.97 | 5.14 | 4.90 | 5.11 | +3.86% | |
| 5.12 | 5.18 | 4.82 | 4.92 | -5.38% | |
| 5.20 | 5.27 | 5.16 | 5.20 | +0.58% | |
| 5.22 | 5.34 | 5.12 | 5.17 | -0.58% | |
| 5.26 | 5.35 | 5.14 | 5.20 | -1.33% | |
| 5.26 | 5.32 | 5.20 | 5.27 | +1.93% | |
| 5.13 | 5.23 | 5.10 | 5.17 | +0.78% | |
| 5.01 | 5.15 | 5.01 | 5.13 | +3.22% | |
| 4.81 | 5.02 | 4.81 | 4.97 | +3.33% | |
| 4.60 | 4.84 | 4.58 | 4.81 | +3.66% | |
| 4.55 | 4.64 | 4.49 | 4.64 | +1.75% | |
| 4.66 | 4.72 | 4.38 | 4.56 | -1.94% | |
| 5.07 | 5.12 | 4.64 | 4.65 | -3.33% | |
| 4.87 | 4.94 | 4.79 | 4.81 | -2.24% | |
| 4.91 | 5.02 | 4.90 | 4.92 | 0.00% | |
| 4.75 | 4.95 | 4.70 | 4.92 | +1.86% | |
| 4.89 | 4.95 | 4.82 | 4.83 | 0.00% | |
| 4.88 | 4.95 | 4.69 | 4.83 | +1.26% | |
| 4.82 | 4.86 | 4.71 | 4.77 | -0.21% | |
| 4.90 | 4.94 | 4.75 | 4.78 | -4.21% | |
| 4.78 | 5.07 | 4.77 | 4.99 | +2.04% | |
| 4.87 | 4.99 | 4.72 | 4.89 | +3.38% | |
| 4.74 | 4.80 | 4.64 | 4.73 | -1.25% | |
| 4.56 | 4.84 | 4.56 | 4.79 | +7.16% | |
| 4.52 | 4.57 | 4.45 | 4.47 | -1.76% | |
| 4.58 | 4.64 | 4.48 | 4.55 | -1.73% | |
| 4.65 | 4.75 | 4.57 | 4.63 | -2.32% | |
| 4.62 | 4.85 | 4.62 | 4.74 | +3.27% | |
| 4.58 | 4.66 | 4.54 | 4.59 | +1.10% | |
| 4.45 | 4.60 | 4.44 | 4.54 | +2.48% | |
| 4.55 | 4.65 | 4.32 | 4.43 | -4.32% | |
| 4.66 | 4.78 | 4.53 | 4.63 | -0.86% | |
| 4.66 | 4.78 | 4.56 | 4.67 | -0.85% | |
| 4.53 | 4.76 | 4.41 | 4.71 | +0.21% | |
| 4.71 | 4.81 | 4.66 | 4.70 | -3.09% | |
| 4.70 | 4.88 | 4.70 | 4.85 | +1.46% | |
| 4.62 | 4.81 | 4.60 | 4.78 | +4.14% | |
| 4.43 | 4.61 | 4.42 | 4.59 | +0.22% | |
| 4.14 | 4.60 | 4.08 | 4.58 | +6.02% | |
| 4.21 | 4.47 | 4.18 | 4.32 | +1.17% | |
| 4.78 | 4.85 | 4.18 | 4.27 | -18.51% | |
| 5.13 | 5.30 | 5.13 | 5.24 | +4.17% | |
| 4.93 | 5.07 | 4.84 | 5.03 | +1.82% | |
| 5.32 | 5.37 | 4.89 | 4.94 | -8.69% | |
| 5.32 | 5.54 | 5.32 | 5.41 | -0.18% | |
| 5.49 | 5.62 | 5.33 | 5.42 | -1.99% | |
| 5.39 | 5.54 | 5.36 | 5.53 | +3.36% | |
| 5.40 | 5.55 | 5.29 | 5.35 | -0.83% | |
| 5.36 | 5.50 | 5.21 | 5.40 | +0.28% | |
| 5.90 | 5.92 | 5.30 | 5.38 | -8.66% | |
| 6.02 | 6.04 | 5.80 | 5.89 | -1.83% | |
| 6.12 | 6.24 | 5.99 | 6.00 | -1.32% | |
| 6.35 | 6.44 | 6.07 | 6.08 | -3.95% | |
| 6.08 | 6.36 | 6.01 | 6.33 | +7.29% | |
| 6.03 | 6.11 | 5.84 | 5.90 | -2.32% | |
| 5.93 | 6.18 | 5.88 | 6.04 | +1.85% | |
| 6.01 | 6.03 | 5.74 | 5.93 | -2.79% | |
| 6.31 | 6.44 | 6.09 | 6.10 | -4.54% | |
| 6.39 | 6.54 | 6.35 | 6.39 | -0.62% | |
| 6.31 | 6.46 | 6.16 | 6.43 | +2.06% | |
| 6.42 | 6.52 | 6.12 | 6.30 | -1.56% | |
| 6.13 | 6.43 | 6.01 | 6.40 | +5.09% | |
| 6.16 | 6.29 | 6.06 | 6.09 | -1.14% | |
| 5.88 | 6.25 | 5.78 | 6.16 | +3.70% | |
| 5.53 | 6.04 | 5.52 | 5.94 | +8.59% | |
| 5.36 | 5.51 | 5.35 | 5.47 | +2.43% | |
| 5.21 | 5.45 | 5.21 | 5.34 | -0.93% | |
| 5.37 | 5.45 | 5.33 | 5.39 | -0.19% | |
| 5.31 | 5.42 | 5.27 | 5.40 | +1.89% | |
| 5.26 | 5.36 | 5.25 | 5.30 | +0.76% | |
| 5.42 | 5.44 | 5.25 | 5.26 | -3.13% | |
| 5.41 | 5.47 | 5.37 | 5.43 | -0.18% | |
| 5.40 | 5.49 | 5.32 | 5.44 | +0.74% | |
| 5.39 | 5.53 | 5.37 | 5.40 | -0.74% | |
| 5.48 | 5.52 | 5.42 | 5.44 | -0.55% | |
| 5.42 | 5.51 | 5.35 | 5.47 | +0.37% | |
| 5.41 | 5.58 | 5.40 | 5.45 | +0.18% | |
| 5.67 | 5.68 | 5.42 | 5.44 | -3.20% | |
| 5.69 | 5.72 | 5.61 | 5.62 | -1.58% | |
| 5.66 | 5.74 | 5.62 | 5.71 | +0.35% | |
| 5.68 | 5.73 | 5.64 | 5.69 | -0.35% | |
| 5.62 | 5.73 | 5.61 | 5.71 | +0.88% | |
| 5.59 | 5.71 | 5.58 | 5.66 | +1.80% | |
| 5.76 | 5.78 | 5.46 | 5.56 | -3.81% | |
| 5.82 | 5.94 | 5.76 | 5.78 | -0.34% | |
| 5.88 | 5.92 | 5.72 | 5.80 | -0.51% | |
| 5.94 | 6.01 | 5.82 | 5.83 | -1.19% | |
| 5.91 | 6.07 | 5.85 | 5.90 | +0.17% | |
| 5.78 | 5.98 | 5.75 | 5.89 | +1.20% | |
| 5.95 | 6.02 | 5.82 | 5.82 | -2.35% | |
| 5.94 | 5.97 | 5.91 | 5.96 | +1.19% | |
| 5.86 | 5.98 | 5.85 | 5.89 | +0.17% | |
| 5.74 | 5.90 | 5.72 | 5.88 | +2.26% | |
| 5.63 | 5.79 | 5.63 | 5.75 | +1.77% | |
| 5.69 | 5.80 | 5.63 | 5.65 | -0.53% | |
| 5.70 | 5.79 | 5.66 | 5.68 | -0.70% | |
| 5.71 | 5.79 | 5.61 | 5.72 | 0.00% | |
| 5.78 | 5.86 | 5.70 | 5.72 | -0.52% | |
| 5.71 | 5.86 | 5.65 | 5.75 | +0.52% | |
| 5.69 | 5.84 | 5.67 | 5.72 | -1.04% | |
| 5.76 | 5.87 | 5.74 | 5.78 | +0.70% | |
| 5.71 | 5.84 | 5.70 | 5.74 | +0.70% | |
| 5.52 | 5.73 | 5.50 | 5.70 | +3.45% | |
| 5.52 | 5.59 | 5.44 | 5.51 | -0.54% | |
| 5.46 | 5.58 | 5.44 | 5.54 | +2.97% | |
| 5.54 | 5.66 | 5.38 | 5.38 | -1.28% | |
| 5.40 | 5.54 | 5.38 | 5.45 | +1.87% | |
| 5.35 | 5.44 | 5.33 | 5.35 | -0.93% | |
| 5.50 | 5.59 | 5.38 | 5.40 | -2.53% | |
| 5.50 | 5.60 | 5.50 | 5.54 | -0.54% | |
| 5.72 | 5.72 | 5.55 | 5.57 | -3.13% | |
| 5.69 | 5.86 | 5.68 | 5.75 | +2.13% | |
| 5.67 | 5.74 | 5.58 | 5.63 | -0.71% | |
| 5.41 | 5.69 | 5.33 | 5.67 | +5.59% | |
| 5.22 | 5.42 | 5.20 | 5.37 | +1.90% | |
| 5.26 | 5.36 | 5.15 | 5.27 | -3.66% | |
| 5.84 | 5.84 | 4.92 | 5.47 | -5.53% | |
| 5.72 | 5.87 | 5.68 | 5.79 | +1.05% | |
| 5.81 | 5.84 | 5.69 | 5.73 | -1.04% | |
| 5.75 | 5.87 | 5.75 | 5.79 | +0.70% | |
| 5.83 | 5.94 | 5.74 | 5.75 | -2.04% | |
| 6.04 | 6.06 | 5.85 | 5.87 | -4.08% | |
| 6.19 | 6.25 | 6.10 | 6.12 | -1.13% | |
| 6.11 | 6.24 | 6.11 | 6.19 | +1.98% | |
| 6.08 | 6.14 | 6.07 | 6.07 | +0.66% | |
| 6.02 | 6.06 | 5.97 | 6.03 | +0.50% | |
| 6.00 | 6.03 | 5.94 | 6.00 | -0.50% | |
| 6.00 | 6.13 | 5.97 | 6.03 | +1.17% | |
| 5.86 | 5.99 | 5.84 | 5.96 | +2.76% | |
| 5.68 | 5.87 | 5.66 | 5.80 | +1.40% | |
| 5.90 | 5.97 | 5.70 | 5.72 | -3.21% | |
| 5.98 | 6.01 | 5.87 | 5.91 | -0.51% | |
| 5.73 | 6.01 | 5.72 | 5.94 | +1.71% | |
| 5.95 | 5.95 | 5.69 | 5.84 | -0.17% | |
| 6.09 | 6.16 | 5.84 | 5.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAYO chart for longer ranges.