Stockscreener 앱 받기
21.82
0.65%
0.14
시간 외 거래:
21.99
0.17
+0.78%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $22.48 | $21.26 | $1.22 | 2,130,517.0 | +0.65% |
| 2026-08-21 | $21.90 | $20.25 | $1.65 | 3,150,783.0 | +7.11% |
| 2026-08-20 | $20.67 | $19.55 | $1.12 | 3,353,307.0 | -1.12% |
| 2026-08-19 | $20.60 | $19.72 | $0.88 | 1,873,460.0 | +0.74% |
| 2026-08-18 | $21.12 | $20.29 | $0.83 | 2,002,891.0 | -2.91% |
| 2026-08-17 | $21.89 | $20.70 | $1.19 | 1,756,741.0 | -2.92% |
| 2026-08-14 | $21.73 | $21.23 | $0.50 | 1,469,203.0 | +0.47% |
| 2026-08-13 | $21.82 | $20.46 | $1.36 | 2,621,721.0 | +5.66% |
| 2026-08-12 | $21.30 | $19.94 | $1.36 | 2,839,167.0 | -4.20% |
| 2026-08-11 | $22.29 | $21.07 | $1.22 | 2,813,171.0 | -1.85% |
| 2026-08-10 | $21.83 | $20.73 | $1.10 | 2,445,510.0 | +1.50% |
| 2026-08-07 | $21.85 | $21.01 | $0.8379 | 1,735,423.0 | -0.65% |
| 2026-08-06 | $21.90 | $20.80 | $1.10 | 2,431,706.0 | -1.74% |
| 2026-08-05 | $22.29 | $21.24 | $1.05 | 2,550,260.0 | -0.55% |
| 2026-08-04 | $23.22 | $21.83 | $1.38 | 4,864,324.0 | -1.42% |
| 2026-08-03 | $22.28 | $19.64 | $2.64 | 6,793,307.0 | +15.39% |
| 2026-07-31 | $19.60 | $17.51 | $2.09 | 7,198,021.0 | +9.24% |
| 2026-07-30 | $18.00 | $15.68 | $2.32 | 6,603,511.0 | +8.96% |
| 2026-07-29 | $16.93 | $16.07 | $0.87 | 3,608,279.0 | -2.53% |
| 2026-07-28 | $16.99 | $15.81 | $1.18 | 2,051,936.0 | -2.06% |
| 2026-07-27 | $17.43 | $16.59 | $0.84 | 1,946,992.0 | +6.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $23.22 | $19.55 | $3.67 | 46,962,008.0 | +13.23% |
| 2026-07 | $19.60 | $15.68 | $3.92 | 69,954,038.0 | +5.59% |
| 2026-06 | $18.67 | $13.75 | $4.92 | 92,741,829.0 | +20.70% |
| 2026-05 | $17.14 | $12.15 | $4.99 | 81,276,133.0 | +8.86% |
| 2026-04 | $15.57 | $11.10 | $4.47 | 65,311,169.0 | +19.23% |
| 2026-03 | $12.20 | $10.40 | $1.80 | 63,757,721.0 | +4.11% |
| 2026-02 | $20.52 | $10.51 | $10.01 | 113,926,274.0 | -42.29% |
| 2026-01 | $26.80 | $19.12 | $7.68 | 64,068,049.0 | -7.22% |
Pagaya Technologies Ltd 주식 (PGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.64 | $21.06 | $4.58 | 53,824,305.0 | -15.07% |
| 2025-11 | $29.75 | $20.24 | $9.51 | 84,053,908.0 | -7.21% |
| 2025-10 | $33.12 | $25.78 | $7.34 | 108,508,426.0 | -9.43% |
| 2025-09 | $44.99 | $28.30 | $16.69 | 86,244,133.0 | -19.50% |
| 2025-08 | $41.48 | $27.65 | $13.83 | 87,042,007.0 | +22.73% |
| 2025-07 | $34.29 | $21.05 | $13.24 | 71,770,854.0 | +40.95% |
| 2025-06 | $22.10 | $15.71 | $6.39 | 43,497,282.0 | +29.68% |
| 2025-05 | $17.44 | $10.68 | $6.76 | 52,180,201.0 | +50.00% |
| 2025-04 | $11.72 | $8.50 | $3.22 | 36,987,970.0 | +4.58% |
| 2025-03 | $13.20 | $9.16 | $4.04 | 32,576,921.0 | -18.32% |
| 2025-02 | $19.20 | $8.74 | $10.46 | 84,425,502.0 | +38.25% |
| 2025-01 | $10.90 | $8.27 | $2.63 | 27,989,707.0 | -0.11% |
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% |
1.82%
자본화:
|
볼륨(24시간):