Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pagaya Technolo (PGYWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.6499 0.65 0.6499 0.6308 2,985
18th Sep 2025 (Thu) 0.625 0.625 0.62 0.6199 20,106
17th Sep 2025 (Wed) 0.59 0.59 0.59 0.5999 246
16th Sep 2025 (Tue) 0.56 0.62 0.56 0.5998 18,722
15th Sep 2025 (Mon) 0.4827 0.55 0.4725 0.5501 7,276
12th Sep 2025 (Fri) 0.50 0.5025 0.485 0.495 1,626
11th Sep 2025 (Thu) 0.5049 0.5085 0.4857 0.5019 512
10th Sep 2025 (Wed) 0.47 0.475 0.47 0.475 220
9th Sep 2025 (Tue) 0.4702 0.4702 0.465 0.475 406
8th Sep 2025 (Mon) 0.50 0.50 0.4809 0.4809 301
5th Sep 2025 (Fri) 0.48 0.485 0.48 0.4799 246
4th Sep 2025 (Thu) 0.4899 0.4899 0.46 0.46 18
3rd Sep 2025 (Wed) 0.4899 0.4899 0.48 0.48 4,000
2nd Sep 2025 (Tue) 0.51 0.5198 0.51 0.5001 2,191
1st Sep 2025 (Mon) 0.515 0.515 0.515 0.4902 2,100
29th Aug 2025 (Fri) 0.515 0.515 0.515 0.4902 2,100
28th Aug 2025 (Thu) 0.51 0.521 0.5043 0.525 100
27th Aug 2025 (Wed) 0.50 0.50 0.4617 0.48 10,513
26th Aug 2025 (Tue) 0.48 0.482 0.4703 0.482 1,939
25th Aug 2025 (Mon) 0.51 0.51 0.4633 0.473 6,310
22nd Aug 2025 (Fri) 0.50 0.50 0.4626 0.4891 4,403
21st Aug 2025 (Thu) 0.4617 0.4617 0.4601 0.4601 0
20th Aug 2025 (Wed) 0.4617 0.4617 0.4501 0.4504 2,436
19th Aug 2025 (Tue) 0.4827 0.515 0.4618 0.5199 9,080
18th Aug 2025 (Mon) 0.4899 0.4899 0.4899 0.4949 172
15th Aug 2025 (Fri) 0.5188 0.5188 0.45 0.47 33,255
14th Aug 2025 (Thu) 0.4625 0.50 0.4615 0.495 10,941
13th Aug 2025 (Wed) 0.4748 0.4899 0.4614 0.48 2,443
12th Aug 2025 (Tue) 0.4549 0.485 0.4549 0.4899 160
11th Aug 2025 (Mon) 0.4551 0.485 0.44 0.45 1,742
8th Aug 2025 (Fri) 0.49 0.50 0.4528 0.455 900
7th Aug 2025 (Thu) 0.513 0.543 0.4132 0.47 8,251
6th Aug 2025 (Wed) 0.5002 0.5002 0.37 0.495 7,960
5th Aug 2025 (Tue) 0.50 0.50 0.4503 0.50 1,900
4th Aug 2025 (Mon) 0.4019 0.4875 0.4019 0.48 3,700
1st Aug 2025 (Fri) 0.35 0.4001 0.35 0.40 1,220
31st Jul 2025 (Thu) 0.4015 0.41 0.395 0.41 11
30th Jul 2025 (Wed) 0.4098 0.43 0.4093 0.4298 2,637
29th Jul 2025 (Tue) 0.5285 0.5285 0.3345 0.4156 28,408
28th Jul 2025 (Mon) 0.52 0.5391 0.52 0.5391 26
25th Jul 2025 (Fri) 0.52 0.5206 0.52 0.55 5,309
24th Jul 2025 (Thu) 0.5675 0.5681 0.52 0.5699 11,504
23rd Jul 2025 (Wed) 0.5175 0.55 0.5118 0.53 10,638
22nd Jul 2025 (Tue) 0.4975 0.52 0.435 0.4601 14,071
FTSE 100 Latest
Value9,216.67
Change0.00