Stockscreener 앱 받기
16.72
1.70%
0.28
시간 외 거래:
16.80
0.08
+0.48%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $16.81 | $15.71 | $1.10 | 1,397,470.0 | +1.70% |
| 2025-05-30 | $16.89 | $16.23 | $0.66 | 3,078,953.0 | -4.03% |
| 2025-05-29 | $17.44 | $16.78 | $0.66 | 2,360,953.0 | +0.18% |
| 2025-05-28 | $17.10 | $16.52 | $0.58 | 1,695,186.0 | +1.06% |
| 2025-05-27 | $17.03 | $16.06 | $0.97 | 2,690,284.0 | +7.63% |
| 2025-05-23 | $15.75 | $14.75 | $0.9998 | 1,406,861.0 | +2.95% |
| 2025-05-22 | $15.39 | $13.85 | $1.54 | 1,791,608.0 | +8.68% |
| 2025-05-21 | $15.00 | $13.90 | $1.10 | 1,921,800.0 | -3.44% |
| 2025-05-20 | $14.57 | $14.04 | $0.5295 | 1,054,410.0 | +0.83% |
| 2025-05-19 | $14.47 | $13.69 | $0.78 | 1,868,653.0 | +0.91% |
| 2025-05-16 | $14.42 | $14.06 | $0.36 | 1,228,264.0 | +1.85% |
| 2025-05-15 | $15.09 | $13.96 | $1.13 | 2,401,202.0 | -6.77% |
| 2025-05-14 | $15.46 | $14.81 | $0.65 | 2,366,525.0 | +0.67% |
| 2025-05-13 | $15.26 | $14.74 | $0.52 | 2,767,302.0 | -2.54% |
| 2025-05-12 | $15.41 | $14.75 | $0.665 | 3,723,087.0 | +5.28% |
| 2025-05-09 | $14.62 | $13.71 | $0.915 | 2,856,171.0 | +5.12% |
| 2025-05-08 | $14.15 | $11.85 | $2.30 | 5,804,417.0 | +23.29% |
| 2025-05-07 | $12.89 | $10.68 | $2.21 | 6,030,171.0 | -2.09% |
| 2025-05-06 | $11.62 | $11.07 | $0.55 | 2,883,509.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.81 | $15.71 | $1.10 | 2,794,940.0 | +1.70% |
| 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% |
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% |
0.02%
자본화:
|
볼륨(24시간):