Stockscreener 앱 받기
29.50
25.37%
5.97
시장 영업 전:
29.38
-0.12
-0.41%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-17 | $29.85 | $25.85 | $4.00 | 9,724,795.0 | +25.37% |
| 2025-07-16 | $23.84 | $22.79 | $1.05 | 1,879,940.0 | +0.17% |
| 2025-07-15 | $24.09 | $23.33 | $0.76 | 1,375,254.0 | -0.84% |
| 2025-07-14 | $23.77 | $22.55 | $1.21 | 1,324,719.0 | +2.96% |
| 2025-07-11 | $23.93 | $22.93 | $1.00 | 1,396,937.0 | -2.29% |
| 2025-07-10 | $23.85 | $22.75 | $1.10 | 2,707,583.0 | +0.77% |
| 2025-07-09 | $23.61 | $22.14 | $1.47 | 2,297,800.0 | +6.42% |
| 2025-07-08 | $23.13 | $21.71 | $1.42 | 1,892,914.0 | -2.01% |
| 2025-07-07 | $22.72 | $21.25 | $1.47 | 2,763,635.0 | +1.13% |
| 2025-07-03 | $22.45 | $21.11 | $1.34 | 2,818,390.0 | -0.09% |
| 2025-07-02 | $23.45 | $22.13 | $1.32 | 4,431,730.0 | -1.81% |
| 2025-07-01 | $23.06 | $21.05 | $2.01 | 4,349,643.0 | +5.96% |
| 2025-06-30 | $22.10 | $21.11 | $0.99 | 2,960,363.0 | -0.33% |
| 2025-06-27 | $21.45 | $19.36 | $2.09 | 5,332,942.0 | +9.64% |
| 2025-06-26 | $19.84 | $18.98 | $0.86 | 1,948,069.0 | +1.72% |
| 2025-06-25 | $20.60 | $19.14 | $1.46 | 2,017,239.0 | -3.91% |
| 2025-06-24 | $19.97 | $19.11 | $0.86 | 2,574,674.0 | +6.51% |
| 2025-06-23 | $18.84 | $17.72 | $1.12 | 1,585,698.0 | +1.46% |
| 2025-06-20 | $19.20 | $18.25 | $0.945 | 1,142,017.0 | -2.02% |
| 2025-06-18 | $19.01 | $18.22 | $0.79 | 1,405,323.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $29.85 | $21.05 | $8.80 | 46,688,135.0 | +38.37% |
| 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% |
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% |
2.46%
0.51%
자본화:
|
볼륨(24시간):