Stockscreener 앱 받기
10.71
3.38%
0.35
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.92 | $10.38 | $0.54 | 1,536,740.0 | +3.38% |
| 2024-11-26 | $10.58 | $10.15 | $0.43 | 1,720,372.0 | -1.33% |
| 2024-11-25 | $10.63 | $9.84 | $0.79 | 2,813,532.0 | +9.72% |
| 2024-11-22 | $9.70 | $8.88 | $0.82 | 1,243,325.0 | +6.33% |
| 2024-11-21 | $9.33 | $8.68 | $0.65 | 1,541,256.0 | +2.62% |
| 2024-11-20 | $8.85 | $8.46 | $0.39 | 1,813,932.0 | +1.74% |
| 2024-11-19 | $8.69 | $8.20 | $0.49 | 1,672,258.0 | +0.52% |
| 2024-11-18 | $9.13 | $8.54 | $0.59 | 2,346,837.0 | -2.67% |
| 2024-11-15 | $9.52 | $8.65 | $0.87 | 3,690,753.0 | -6.97% |
| 2024-11-14 | $10.18 | $9.45 | $0.725 | 4,060,180.0 | -6.97% |
| 2024-11-13 | $11.61 | $10.11 | $1.50 | 5,148,713.0 | -6.43% |
| 2024-11-12 | $12.27 | $10.21 | $2.06 | 12,901,007.0 | -35.58% |
| 2024-11-11 | $17.20 | $14.95 | $2.25 | 7,557,640.0 | +15.53% |
| 2024-11-08 | $14.86 | $12.90 | $1.96 | 3,554,985.0 | +12.38% |
| 2024-11-07 | $13.17 | $12.17 | $1.00 | 1,374,953.0 | +5.77% |
| 2024-11-06 | $12.48 | $11.55 | $0.93 | 1,763,545.0 | +11.41% |
| 2024-11-05 | $11.19 | $10.70 | $0.485 | 944,078.0 | +3.27% |
| 2024-11-04 | $11.80 | $10.62 | $1.18 | 1,329,943.0 | -8.48% |
| 2024-11-01 | $12.06 | $11.52 | $0.54 | 830,908.0 | +1.39% |
| 2024-10-31 | $12.35 | $11.50 | $0.85 | 1,009,245.0 | -6.87% |
| 2024-10-30 | $12.65 | $11.90 | $0.75 | 854,091.0 | +3.08% |
| 2024-10-29 | $12.56 | $11.95 | $0.61 | 959,073.0 | -5.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.20 | $8.20 | $9.00 | 59,381,697.0 | -7.03% |
| 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% |
Pagaya Technologies Ltd 주식 (PGY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.56 | $6.84 | $9.72 | 9,475,657.6 | +24.00% |
| 2022-11 | $18.36 | $11.52 | $6.84 | 2,168,499.0 | -28.06% |
| 2022-10 | $23.40 | $13.80 | $9.60 | 2,912,791.2 | -23.20% |
| 2022-09 | $153.4 | $20.76 | $132.6 | 3,943,398.3 | -84.83% |
| 2022-08 | $318.0 | $135.8 | $182.2 | 1,101,852.5 | +0.00% |
2.54%
자본화:
|
볼륨(24시간):