Stockscreener 앱 받기
11.47
4.08%
0.45
시장 영업 전:
11.13
-0.34
-2.96%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $11.72 | $11.08 | $0.6396 | 1,427,211.0 | +4.08% |
| 2025-04-28 | $11.38 | $10.71 | $0.6662 | 1,133,963.0 | -1.69% |
| 2025-04-25 | $11.29 | $10.79 | $0.494 | 1,323,075.0 | +2.75% |
| 2025-04-24 | $10.93 | $10.20 | $0.73 | 1,629,442.0 | +7.91% |
| 2025-04-23 | $10.66 | $9.88 | $0.78 | 2,254,941.0 | +7.78% |
| 2025-04-22 | $9.53 | $9.11 | $0.415 | 803,812.0 | +4.45% |
| 2025-04-21 | $9.30 | $8.95 | $0.35 | 1,277,541.0 | -4.97% |
| 2025-04-17 | $9.69 | $9.20 | $0.495 | 1,300,474.0 | +1.72% |
| 2025-04-16 | $9.88 | $9.24 | $0.64 | 1,093,678.0 | -7.01% |
| 2025-04-15 | $10.03 | $9.42 | $0.61 | 1,134,896.0 | +5.38% |
| 2025-04-14 | $10.00 | $9.21 | $0.79 | 842,387.0 | +0.42% |
| 2025-04-11 | $9.57 | $9.13 | $0.4393 | 952,862.0 | -0.11% |
| 2025-04-10 | $9.76 | $9.13 | $0.63 | 1,442,093.0 | -6.80% |
| 2025-04-09 | $10.54 | $8.61 | $1.93 | 3,314,991.0 | +14.19% |
| 2025-04-08 | $9.78 | $8.67 | $1.11 | 1,970,987.0 | -5.73% |
| 2025-04-07 | $10.40 | $8.60 | $1.80 | 2,633,425.0 | -1.87% |
| 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% |
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 | $11.72 | $8.50 | $3.22 | 37,486,945.0 | +9.45% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):