NASDAQ:PAYO
Payoneer Global Inc. Stock Price (Quote)
$5.87
+0.0100 (+0.171%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.79 | $5.93 | Friday, 17th May 2024 PAYO stock ended at $5.87. This is 0.171% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.36% from a day low at $5.82 to a day high of $5.90. |
90 days | $4.22 | $5.93 | |
52 weeks | $4.02 | $6.48 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $6.08 | $6.31 | $6.08 | $6.24 | 2 282 967 |
Sep 06, 2023 | $6.18 | $6.36 | $6.14 | $6.19 | 2 301 541 |
Sep 05, 2023 | $6.22 | $6.25 | $6.13 | $6.17 | 2 646 326 |
Sep 01, 2023 | $6.24 | $6.31 | $6.14 | $6.27 | 1 958 960 |
Aug 31, 2023 | $6.16 | $6.24 | $6.12 | $6.19 | 2 300 286 |
Aug 30, 2023 | $6.02 | $6.15 | $6.00 | $6.14 | 2 201 417 |
Aug 29, 2023 | $5.99 | $6.11 | $5.91 | $6.03 | 2 175 550 |
Aug 28, 2023 | $5.99 | $6.09 | $5.98 | $5.99 | 1 658 166 |
Aug 25, 2023 | $5.97 | $6.00 | $5.84 | $5.96 | 1 035 689 |
Aug 24, 2023 | $5.99 | $5.99 | $5.83 | $5.95 | 1 980 708 |
Aug 23, 2023 | $5.95 | $6.08 | $5.93 | $6.02 | 3 041 362 |
Aug 22, 2023 | $5.85 | $5.96 | $5.80 | $5.93 | 1 796 642 |
Aug 21, 2023 | $5.81 | $5.86 | $5.74 | $5.81 | 1 861 752 |
Aug 18, 2023 | $5.53 | $5.85 | $5.52 | $5.83 | 2 093 238 |
Aug 17, 2023 | $5.67 | $5.74 | $5.49 | $5.64 | 2 514 096 |
Aug 16, 2023 | $5.67 | $5.70 | $5.57 | $5.67 | 1 674 413 |
Aug 15, 2023 | $5.69 | $5.84 | $5.60 | $5.71 | 2 391 687 |
Aug 14, 2023 | $5.61 | $5.84 | $5.61 | $5.73 | 2 125 920 |
Aug 11, 2023 | $5.87 | $5.93 | $5.77 | $5.82 | 3 655 541 |
Aug 10, 2023 | $5.83 | $6.07 | $5.74 | $5.92 | 4 889 007 |
Aug 09, 2023 | $5.73 | $5.92 | $5.64 | $5.77 | 4 426 350 |
Aug 08, 2023 | $5.35 | $5.72 | $5.29 | $5.65 | 9 947 256 |
Aug 07, 2023 | $4.92 | $5.09 | $4.85 | $5.07 | 4 338 984 |
Aug 04, 2023 | $5.06 | $5.11 | $4.91 | $4.92 | 2 839 168 |
Aug 03, 2023 | $5.08 | $5.16 | $5.02 | $5.06 | 1 839 050 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PAYO stock historical prices to predict future price movements?
Trend Analysis: Examine the PAYO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PAYO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.