Stockscreener 앱 받기
14.19
23.87%
-4.45
시간 외 거래:
14.39
0.20
+1.41%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $15.29 | $13.50 | $1.79 | 23,881,253.0 | -23.87% |
| 2026-02-06 | $18.72 | $17.21 | $1.51 | 7,187,731.0 | +11.95% |
| 2026-02-05 | $17.91 | $16.55 | $1.36 | 4,611,143.0 | -8.21% |
| 2026-02-04 | $18.50 | $17.30 | $1.20 | 4,374,469.0 | -2.05% |
| 2026-02-03 | $19.99 | $17.72 | $2.27 | 5,401,525.0 | -6.13% |
| 2026-02-02 | $20.52 | $18.82 | $1.70 | 4,114,481.0 | +1.75% |
| 2026-01-30 | $20.15 | $19.12 | $1.03 | 3,324,611.0 | -3.77% |
| 2026-01-29 | $21.02 | $19.64 | $1.38 | 3,931,289.0 | -4.37% |
| 2026-01-28 | $21.86 | $20.80 | $1.06 | 2,919,826.0 | +1.44% |
| 2026-01-27 | $21.79 | $20.55 | $1.24 | 3,494,808.0 | -4.06% |
| 2026-01-26 | $22.29 | $21.55 | $0.7413 | 2,194,790.0 | -0.73% |
| 2026-01-23 | $21.98 | $21.35 | $0.63 | 2,076,834.0 | -1.22% |
| 2026-01-22 | $22.68 | $21.83 | $0.85 | 3,534,253.0 | +2.41% |
| 2026-01-21 | $21.82 | $20.92 | $0.90 | 3,329,125.0 | +3.31% |
| 2026-01-20 | $21.96 | $20.62 | $1.34 | 3,584,105.0 | -5.09% |
| 2026-01-16 | $22.93 | $21.87 | $1.06 | 3,110,127.0 | -3.68% |
| 2026-01-15 | $23.68 | $22.25 | $1.43 | 3,689,311.0 | -3.71% |
| 2026-01-14 | $24.08 | $22.70 | $1.38 | 3,620,341.0 | -1.98% |
| 2026-01-13 | $25.12 | $23.71 | $1.41 | 2,452,852.0 | -2.22% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.52 | $13.50 | $7.02 | 73,451,855.0 | -26.82% |
| 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% |
3.90%
자본화:
|
볼륨(24시간):