Stockscreener 앱 받기
21.99
3.68%
-0.84
시간 외 거래:
22.19
0.20
+0.91%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $22.93 | $21.87 | $1.06 | 3,110,127.0 | -3.68% |
| 2026-01-15 | $23.68 | $22.25 | $1.43 | 3,689,311.0 | -3.71% |
| 2026-01-14 | $24.08 | $22.70 | $1.38 | 3,620,341.0 | -1.98% |
| 2026-01-13 | $25.12 | $23.71 | $1.41 | 2,452,852.0 | -2.22% |
| 2026-01-12 | $25.43 | $23.42 | $2.01 | 4,259,938.0 | -4.96% |
| 2026-01-09 | $26.80 | $25.03 | $1.77 | 4,334,104.0 | +4.16% |
| 2026-01-08 | $25.05 | $23.94 | $1.11 | 2,855,422.0 | +2.97% |
| 2026-01-07 | $24.53 | $22.78 | $1.75 | 2,471,227.0 | +3.10% |
| 2026-01-06 | $24.28 | $23.06 | $1.22 | 3,082,331.0 | -2.97% |
| 2026-01-05 | $24.67 | $22.42 | $2.25 | 3,284,479.0 | +8.89% |
| 2026-01-02 | $22.62 | $21.28 | $1.34 | 2,518,276.0 | +6.60% |
| 2025-12-31 | $21.30 | $20.65 | $0.65 | 2,419,040.0 | -1.37% |
| 2025-12-30 | $21.80 | $21.06 | $0.745 | 2,727,454.0 | -1.76% |
| 2025-12-29 | $21.84 | $21.16 | $0.68 | 2,612,623.0 | -1.26% |
| 2025-12-26 | $22.45 | $21.62 | $0.83 | 2,756,828.0 | -3.94% |
| 2025-12-24 | $22.92 | $22.16 | $0.7612 | 1,095,550.0 | +0.80% |
| 2025-12-23 | $23.43 | $22.16 | $1.27 | 2,485,638.0 | -3.18% |
| 2025-12-22 | $24.06 | $22.75 | $1.31 | 3,069,286.0 | +1.97% |
| 2025-12-19 | $23.45 | $22.70 | $0.7496 | 3,201,050.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $26.80 | $21.28 | $5.52 | 38,788,535.0 | +5.22% |
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% |
1.61%
1.23%
자본화:
|
볼륨(24시간):