Stockscreener 앱 받기
9.60
0.47%
-0.045
시간 외 거래:
9.50
-0.10
-1.04%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $9.69 | $8.50 | $1.19 | 5,072,480.0 | -0.47% |
| 2025-04-03 | $10.38 | $9.64 | $0.74 | 3,394,285.0 | -13.11% |
| 2025-04-02 | $11.28 | $9.86 | $1.42 | 2,027,301.0 | +5.11% |
| 2025-04-01 | $10.79 | $10.01 | $0.78 | 1,029,890.0 | +0.76% |
| 2025-03-31 | $10.70 | $9.95 | $0.75 | 1,386,413.0 | -1.69% |
| 2025-03-28 | $11.40 | $10.31 | $1.09 | 1,477,485.0 | -7.79% |
| 2025-03-27 | $11.87 | $11.21 | $0.6624 | 693,570.0 | -1.87% |
| 2025-03-26 | $12.70 | $11.49 | $1.21 | 1,376,893.0 | -4.69% |
| 2025-03-25 | $12.53 | $12.16 | $0.3731 | 710,303.0 | -0.64% |
| 2025-03-24 | $12.47 | $11.70 | $0.77 | 1,398,994.0 | +9.41% |
| 2025-03-21 | $11.40 | $10.89 | $0.515 | 1,174,365.0 | +0.53% |
| 2025-03-20 | $11.34 | $10.84 | $0.50 | 986,041.0 | +1.07% |
| 2025-03-19 | $11.69 | $11.06 | $0.6298 | 1,286,864.0 | -1.41% |
| 2025-03-18 | $11.47 | $11.10 | $0.37 | 1,648,598.0 | -1.13% |
| 2025-03-17 | $11.50 | $10.48 | $1.02 | 2,377,577.0 | +8.71% |
| 2025-03-14 | $10.60 | $9.85 | $0.75 | 1,259,018.0 | +9.20% |
| 2025-03-13 | $10.13 | $9.45 | $0.68 | 1,134,280.0 | -5.57% |
| 2025-03-12 | $10.47 | $9.75 | $0.7199 | 2,154,295.0 | +3.54% |
| 2025-03-11 | $9.98 | $9.24 | $0.7379 | 1,652,938.0 | +3.34% |
| 2025-03-10 | $10.40 | $9.16 | $1.24 | 3,039,587.0 | -9.46% |
| 2025-03-07 | $10.93 | $10.01 | $0.92 | 2,516,309.0 | -1.86% |
| 2025-03-06 | $11.50 | $10.63 | $0.87 | 1,770,127.0 | -6.51% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.28 | $8.50 | $2.78 | 16,596,436.0 | -8.40% |
| 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% |
8.71%
자본화:
|
볼륨(24시간):