Stockscreener 앱 받기
14.57
1.46%
0.21
시간 외 거래:
14.50
-0.07
-0.48%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.68 | $14.09 | $0.595 | 2,076,078.0 | +1.46% |
| 2026-05-04 | $14.91 | $14.21 | $0.70 | 4,299,303.0 | +0.84% |
| 2026-05-01 | $14.65 | $14.04 | $0.61 | 2,862,213.0 | +2.52% |
| 2026-04-30 | $13.91 | $12.79 | $1.12 | 2,337,012.0 | +7.55% |
| 2026-04-29 | $13.37 | $12.77 | $0.60 | 4,337,333.0 | -4.12% |
| 2026-04-28 | $13.60 | $13.12 | $0.4788 | 2,545,108.0 | +1.35% |
| 2026-04-27 | $13.83 | $13.22 | $0.605 | 2,475,641.0 | -2.21% |
| 2026-04-24 | $13.74 | $13.32 | $0.415 | 2,379,912.0 | +0.59% |
| 2026-04-23 | $14.30 | $13.18 | $1.12 | 3,216,480.0 | -6.96% |
| 2026-04-22 | $14.84 | $14.30 | $0.54 | 1,948,923.0 | +1.40% |
| 2026-04-21 | $15.57 | $14.25 | $1.32 | 3,523,475.0 | -4.98% |
| 2026-04-20 | $15.13 | $14.48 | $0.65 | 2,637,963.0 | +0.53% |
| 2026-04-17 | $15.48 | $14.90 | $0.58 | 4,746,535.0 | +1.90% |
| 2026-04-16 | $14.94 | $14.23 | $0.71 | 5,675,941.0 | +3.59% |
| 2026-04-15 | $14.23 | $13.46 | $0.765 | 3,797,362.0 | +9.15% |
| 2026-04-14 | $13.27 | $12.70 | $0.565 | 3,516,763.0 | +4.25% |
| 2026-04-13 | $12.50 | $11.40 | $1.10 | 2,249,825.0 | +6.76% |
| 2026-04-10 | $12.23 | $11.56 | $0.6711 | 2,071,859.0 | -2.09% |
| 2026-04-09 | $12.16 | $11.52 | $0.6399 | 3,635,173.0 | -3.48% |
| 2026-04-08 | $13.45 | $12.06 | $1.39 | 3,711,865.0 | +1.98% |
| 2026-04-07 | $12.53 | $11.87 | $0.66 | 3,344,052.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.91 | $14.04 | $0.87 | 11,313,672.0 | +4.90% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):