Payoneer Global Inc.
PAYONASDAQTechnology● Active
$5.14
+$0.10(+1.98%)
Market Cap$1.7B
P/E Ratio—
52W High$7.665
52W Low$4.08
Payoneer Global Inc.（PAYO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
payo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.29
Nov 25, 2024
-54.5% from here
5-Year Low5Y
$3.33
May 12, 2022
+54.6% from low
IPO Priceadj.
—
Oct 16, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAYO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.04 | $5.16 | $4.97 | $5.14 | $5.14 | 2.4M | +1.98% |
| Jun 5, 2026 | $5.13 | $5.16 | $4.93 | $5.04 | $5.04 | 3.4M | -1.75% |
| Jun 4, 2026 | $5.18 | $5.31 | $5.10 | $5.13 | $5.13 | 6.5M | -0.97% |
| Jun 3, 2026 | $5.35 | $5.35 | $4.90 | $5.09 | $5.09 | 4.7M | -4.86% |
| Jun 2, 2026 | $5.33 | $5.55 | $5.16 | $5.35 | $5.35 | 8.7M | +0.38% |
| Jun 1, 2026 | $5.21 | $5.44 | $5.21 | $5.43 | $5.43 | 5.9M | +4.22% |
| May 29, 2026 | $5.07 | $5.30 | $5.06 | $5.20 | $5.20 | 4.3M | +2.56% |
| May 28, 2026 | $4.97 | $5.10 | $4.93 | $5.10 | $5.10 | 4.1M | +2.62% |
| May 27, 2026 | $4.94 | $5.07 | $4.94 | $4.99 | $4.99 | 3.6M | +1.01% |
| May 26, 2026 | $4.96 | $4.97 | $4.88 | $4.95 | $4.95 | 3.1M | -0.20% |
| May 22, 2026 | $4.99 | $5.02 | $4.89 | $4.94 | $4.94 | 4.1M | -1.00% |
| May 21, 2026 | $4.90 | $5.00 | $4.81 | $5.00 | $5.00 | 2.8M | +2.04% |
| May 20, 2026 | $4.87 | $4.97 | $4.81 | $4.96 | $4.96 | 2.5M | +1.85% |
| May 19, 2026 | $4.84 | $4.97 | $4.73 | $4.80 | $4.80 | 3.2M | -0.83% |
| May 18, 2026 | $4.58 | $4.81 | $4.52 | $4.80 | $4.80 | 3.5M | +4.80% |
| May 15, 2026 | $4.81 | $4.91 | $4.59 | $4.60 | $4.60 | 4.8M | -4.37% |
| May 14, 2026 | $4.95 | $5.04 | $4.86 | $4.87 | $4.87 | 4.5M | -1.62% |
| May 13, 2026 | $5.06 | $5.07 | $4.86 | $4.93 | $4.93 | 4.4M | -2.57% |
| May 12, 2026 | $5.10 | $5.17 | $5.06 | $5.12 | $5.12 | 5.7M | +0.39% |
| May 11, 2026 | $5.17 | $5.27 | $5.09 | $5.11 | $5.11 | 5.9M | -1.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAYO
Jan 1 → Dec 31 · 6 years2026-9.3%$5.67 → $5.14
-9.3%
2025-44.2%$10.08 → $5.62
-44.2%
2024+93.4%$5.19 → $10.04
+93.4%
2023-6.5%$5.57 → $5.21
-6.5%
2022-25.8%$7.37 → $5.47
-25.8%
2021-28.0%$10.21 → $7.35
-28.0%
Best Year2024 · +93.4%
Worst Year2025 · -44.2%
Positive Years1 / 6
Avg Annual Return-3.4%
6Y Total Return-49.7%
6Y CAGR~-10.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Payoneer Global Inc.（PAYO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAYO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAYO 历史股价FMP 日线复权 OHLCV