Stockscreener 앱 받기
8.61
4.74%
-0.47
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $8.81 | $8.35 | $0.46 | 1,887,236.0 | -4.96% |
| 2025-01-08 | $9.66 | $9.01 | $0.65 | 2,025,798.0 | -7.06% |
| 2025-01-07 | $10.90 | $9.71 | $1.19 | 1,591,267.0 | -5.69% |
| 2025-01-06 | $10.77 | $10.27 | $0.4999 | 1,256,481.0 | -0.53% |
| 2025-01-03 | $10.71 | $9.58 | $1.12 | 2,204,030.0 | +8.15% |
| 2025-01-02 | $10.10 | $9.37 | $0.73 | 1,252,754.0 | +3.66% |
| 2024-12-31 | $9.90 | $9.23 | $0.665 | 1,300,940.0 | -2.31% |
| 2024-12-30 | $9.62 | $8.94 | $0.68 | 1,589,907.0 | -1.45% |
| 2024-12-27 | $10.00 | $9.42 | $0.58 | 1,296,336.0 | -3.60% |
| 2024-12-26 | $10.17 | $9.40 | $0.77 | 1,798,189.0 | +4.16% |
| 2024-12-24 | $9.64 | $8.92 | $0.72 | 929,759.0 | +8.47% |
| 2024-12-23 | $9.21 | $8.78 | $0.43 | 1,121,416.0 | -1.01% |
| 2024-12-20 | $9.06 | $8.55 | $0.5125 | 2,832,734.0 | +2.76% |
| 2024-12-19 | $9.60 | $8.61 | $0.99 | 2,612,552.0 | -4.18% |
| 2024-12-18 | $10.20 | $8.96 | $1.24 | 1,881,836.0 | -6.67% |
| 2024-12-17 | $10.00 | $9.57 | $0.43 | 919,054.0 | -0.20% |
| 2024-12-16 | $10.00 | $9.44 | $0.5599 | 1,285,019.0 | +1.24% |
| 2024-12-13 | $9.68 | $9.41 | $0.27 | 854,942.0 | +1.69% |
| 2024-12-12 | $9.91 | $9.46 | $0.4499 | 1,078,384.0 | -3.17% |
| 2024-12-11 | $9.99 | $9.40 | $0.59 | 1,472,293.0 | +1.24% |
Pagaya Technologies Ltd 주식 (PGY) 연도별 가격 이력
이 심층 분석에서는 Pagaya Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pagaya Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pagaya Technologies Ltd 주식 (PGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $10.90 | $8.35 | $2.55 | 10,217,566.0 | -7.10% |
Pagaya Technologies Ltd 주식 (PGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.09 | $8.55 | $2.54 | 29,211,947.0 | -12.99% |
| 2024-11 | $17.20 | $8.20 | $9.00 | 58,542,641.0 | -5.12% |
| 2024-10 | $12.66 | $9.73 | $2.93 | 28,649,596.0 | +8.99% |
| 2024-09 | $14.96 | $9.25 | $5.71 | 42,932,981.0 | -29.81% |
| 2024-08 | $16.30 | $11.35 | $4.95 | 27,095,407.0 | +1.21% |
| 2024-07 | $15.62 | $12.40 | $3.22 | 19,226,488.0 | +16.61% |
| 2024-06 | $13.74 | $10.95 | $2.79 | 21,702,560.0 | +8.04% |
| 2024-05 | $13.22 | $9.48 | $3.74 | 21,481,147.0 | +21.38% |
| 2024-04 | $11.89 | $8.56 | $3.33 | 25,465,584.0 | -3.66% |
| 2024-03 | $20.00 | $9.07 | $10.93 | 45,015,083.1 | -43.13% |
| 2024-02 | $19.26 | $12.48 | $6.78 | 15,609,432.8 | +26.50% |
| 2024-01 | $16.44 | $12.24 | $4.20 | 14,633,838.0 | -15.22% |
Pagaya Technologies Ltd 주식 (PGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.50 | $14.16 | $6.34 | 14,837,191.6 | +8.66% |
| 2023-11 | $18.60 | $14.04 | $4.56 | 13,269,911.8 | +0.00% |
| 2023-10 | $19.08 | $12.84 | $6.24 | 10,041,805.8 | -19.62% |
| 2023-09 | $29.76 | $18.18 | $11.58 | 10,068,840.8 | -30.40% |
| 2023-08 | $33.84 | $21.72 | $12.12 | 17,307,065.5 | -14.66% |
| 2023-07 | $33.96 | $16.08 | $17.88 | 17,000,909.3 | +90.00% |
| 2023-06 | $18.48 | $12.48 | $6.00 | 6,463,770.6 | +29.63% |
| 2023-05 | $15.12 | $9.36 | $5.76 | 4,626,069.0 | +24.62% |
| 2023-04 | $12.96 | $9.36 | $3.60 | 1,967,102.8 | -15.04% |
| 2023-03 | $14.88 | $10.50 | $4.38 | 4,249,772.2 | -0.97% |
| 2023-02 | $19.32 | $12.00 | $7.32 | 6,569,339.5 | -3.74% |
| 2023-01 | $16.08 | $10.08 | $6.00 | 2,972,095.3 | -13.71% |
4.55%
자본화:
|
볼륨(24시간):