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
3rd Apr 2026 (Fri) 0.0406 0.0429 0.0406 0.0429 0
2nd Apr 2026 (Thu) 0.0406 0.0429 0.0406 0.0429 0
1st Apr 2026 (Wed) 0.0406 0.0421 0.0371 0.0443 400
31st Mar 2026 (Tue) 0.0398 0.0398 0.0336 0.038 710
30th Mar 2026 (Mon) 0.042 0.0495 0.0396 0.04 19,550
27th Mar 2026 (Fri) 0.0502 0.0502 0.0372 0.049 164,487
26th Mar 2026 (Thu) 0.06 0.06 0.0501 0.0644 5,529
25th Mar 2026 (Wed) 0.0674 0.0769 0.0575 0.067 4,083
24th Mar 2026 (Tue) 0.065 0.121 0.065 0.065 438
23rd Mar 2026 (Mon) 0.077 0.0798 0.0637 0.0798 4,044
20th Mar 2026 (Fri) 0.0706 0.0707 0.0706 0.076 0
19th Mar 2026 (Thu) 0.0702 0.0839 0.07 0.08 9,573
18th Mar 2026 (Wed) 0.08 0.08 0.0703 0.0802 1,760
17th Mar 2026 (Tue) 0.10 0.10 0.0726 0.0789 5,298
16th Mar 2026 (Mon) 0.11 0.11 0.0861 0.0862 2,909
13th Mar 2026 (Fri) 0.09 0.09 0.0709 0.0845 800
12th Mar 2026 (Thu) 0.0894 0.09 0.0781 0.077 1,165
11th Mar 2026 (Wed) 0.0781 0.089 0.0781 0.0783 100
10th Mar 2026 (Tue) 0.0822 0.0854 0.0751 0.0763 5,238
9th Mar 2026 (Mon) 0.0851 0.0863 0.0851 0.09 0
6th Mar 2026 (Fri) 0.10 0.10 0.0951 0.0962 264
5th Mar 2026 (Thu) 0.0851 0.0978 0.0851 0.0856 1,875
4th Mar 2026 (Wed) 0.10 0.10 0.0901 0.1189 8,000
3rd Mar 2026 (Tue) 0.12 0.12 0.065 0.0888 310
2nd Mar 2026 (Mon) 0.1198 0.1198 0.1198 0.114 0
27th Feb 2026 (Fri) 0.1185 0.1185 0.1185 0.115 200
26th Feb 2026 (Thu) 0.1253 0.1253 0.1174 0.1174 0
25th Feb 2026 (Wed) 0.1253 0.1253 0.1199 0.1199 0
24th Feb 2026 (Tue) 0.1253 0.1254 0.1253 0.1254 0
23rd Feb 2026 (Mon) 0.1253 0.1254 0.1253 0.1254 7,500
20th Feb 2026 (Fri) 0.1225 0.1225 0.1225 0.1264 0
19th Feb 2026 (Thu) 0.133 0.133 0.1327 0.1336 0
18th Feb 2026 (Wed) 0.1505 0.1505 0.1351 0.1411 1,500
17th Feb 2026 (Tue) 0.145 0.1511 0.1275 0.151 700
16th Feb 2026 (Mon) 0.1576 0.20 0.1576 0.19 3,200
13th Feb 2026 (Fri) 0.1576 0.20 0.1576 0.19 3,200
12th Feb 2026 (Thu) 0.16 0.16 0.155 0.1561 200
11th Feb 2026 (Wed) 0.18 0.18 0.1726 0.18 3,801
10th Feb 2026 (Tue) 0.189 0.229 0.189 0.2149 1,961
9th Feb 2026 (Mon) 0.155 0.2098 0.155 0.189 8,947
6th Feb 2026 (Fri) 0.27 0.27 0.27 0.2834 0
FTSE 100 Latest
Value10,436.29
Change71.50