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
6th Feb 2026 (Fri) 0.27 0.27 0.27 0.2834 0
5th Feb 2026 (Thu) 0.275 0.2864 0.2502 0.2502 5,272
4th Feb 2026 (Wed) 0.33 0.33 0.275 0.275 50
3rd Feb 2026 (Tue) 0.33 0.33 0.2901 0.3012 100
2nd Feb 2026 (Mon) 0.3201 0.331 0.3201 0.331 0
30th Jan 2026 (Fri) 0.3201 0.3203 0.3201 0.3201 0
29th Jan 2026 (Thu) 0.32 0.3414 0.32 0.34 1,500
28th Jan 2026 (Wed) 0.333 0.333 0.333 0.345 0
27th Jan 2026 (Tue) 0.333 0.3503 0.333 0.345 0
26th Jan 2026 (Mon) 0.3457 0.3457 0.3232 0.334 212
23rd Jan 2026 (Fri) 0.3362 0.36 0.3362 0.36 0
22nd Jan 2026 (Thu) 0.3362 0.36 0.3362 0.3425 1,600
21st Jan 2026 (Wed) 0.35 0.35 0.35 0.3699 78
20th Jan 2026 (Tue) 0.32 0.32 0.32 0.3201 0
19th Jan 2026 (Mon) 0.36 0.36 0.3337 0.355 1,600
16th Jan 2026 (Fri) 0.36 0.36 0.3337 0.355 1,600
15th Jan 2026 (Thu) 0.3611 0.3611 0.3525 0.3525 0
14th Jan 2026 (Wed) 0.3611 0.3611 0.3539 0.3539 0
13th Jan 2026 (Tue) 0.3611 0.3611 0.35 0.35 0
12th Jan 2026 (Mon) 0.3611 0.3611 0.35 0.35 0
9th Jan 2026 (Fri) 0.3611 0.3772 0.3435 0.3425 1,635
8th Jan 2026 (Thu) 0.3201 0.35 0.3201 0.35 0
7th Jan 2026 (Wed) 0.3201 0.33 0.3201 0.36 804
6th Jan 2026 (Tue) 0.345 0.345 0.3301 0.3301 37
5th Jan 2026 (Mon) 0.345 0.3799 0.345 0.3799 0
2nd Jan 2026 (Fri) 0.345 0.345 0.325 0.3401 0
1st Jan 2026 (Thu) 0.3201 0.3201 0.3201 0.3201 428
31st Dec 2025 (Wed) 0.3201 0.3201 0.3201 0.3201 428
30th Dec 2025 (Tue) 0.34 0.34 0.3201 0.3201 50
29th Dec 2025 (Mon) 0.34 0.34 0.3335 0.3335 0
26th Dec 2025 (Fri) 0.34 0.34 0.3201 0.3201 0
25th Dec 2025 (Thu) 0.34 0.34 0.32 0.32 0
24th Dec 2025 (Wed) 0.34 0.34 0.32 0.32 0
23rd Dec 2025 (Tue) 0.34 0.34 0.32 0.32 4
22nd Dec 2025 (Mon) 0.34 0.34 0.3201 0.3361 659
19th Dec 2025 (Fri) 0.353 0.3601 0.3501 0.3501 2,212
18th Dec 2025 (Thu) 0.37 0.37 0.353 0.3531 200
17th Dec 2025 (Wed) 0.3952 0.3952 0.3698 0.3698 0
16th Dec 2025 (Tue) 0.3952 0.3952 0.3506 0.3508 2,486
15th Dec 2025 (Mon) 0.3652 0.3722 0.3502 0.3501 283
12th Dec 2025 (Fri) 0.3515 0.3516 0.3513 0.3795 550
11th Dec 2025 (Thu) 0.402 0.4147 0.3643 0.4022 502
10th Dec 2025 (Wed) 0.439 0.439 0.439 0.439 0
9th Dec 2025 (Tue) 0.41 0.41 0.41 0.439 80
8th Dec 2025 (Mon) 0.42 0.42 0.40 0.40 0
FTSE 100 Latest
Value10,369.75
Change60.53