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
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
5th Dec 2025 (Fri) 0.42 0.42 0.42 0.39 200
4th Dec 2025 (Thu) 0.4385 0.4385 0.40 0.42 1,100
3rd Dec 2025 (Wed) 0.364 0.3823 0.3621 0.3621 700
2nd Dec 2025 (Tue) 0.3755 0.3755 0.3755 0.40 532
1st Dec 2025 (Mon) 0.3756 0.3756 0.3714 0.3756 45,080
28th Nov 2025 (Fri) 0.35 0.4212 0.35 0.4212 0
27th Nov 2025 (Thu) 0.35 0.3755 0.35 0.3755 0
26th Nov 2025 (Wed) 0.35 0.3755 0.35 0.3755 0
25th Nov 2025 (Tue) 0.35 0.3937 0.35 0.3937 0
24th Nov 2025 (Mon) 0.35 0.3833 0.35 0.40 0
21st Nov 2025 (Fri) 0.3642 0.3642 0.35 0.3515 15,096
20th Nov 2025 (Thu) 0.408 0.408 0.3656 0.3656 0
19th Nov 2025 (Wed) 0.408 0.408 0.36 0.3656 1,381
18th Nov 2025 (Tue) 0.37 0.3713 0.37 0.3713 0
17th Nov 2025 (Mon) 0.37 0.375 0.3601 0.3602 4,500
14th Nov 2025 (Fri) 0.3708 0.375 0.3702 0.37 147
13th Nov 2025 (Thu) 0.465 0.465 0.36 0.40 566
12th Nov 2025 (Wed) 0.456 0.4667 0.43 0.4599 449
11th Nov 2025 (Tue) 0.4412 0.466 0.4125 0.45 4,846
10th Nov 2025 (Mon) 0.4849 0.4849 0.4411 0.4499 19,718
7th Nov 2025 (Fri) 0.40 0.40 0.3601 0.4001 4,581
6th Nov 2025 (Thu) 0.44 0.44 0.4005 0.405 1,679
5th Nov 2025 (Wed) 0.4275 0.4653 0.41 0.44 700
4th Nov 2025 (Tue) 0.4975 0.4975 0.4901 0.4901 0
3rd Nov 2025 (Mon) 0.4975 0.4975 0.4975 0.4901 0
31st Oct 2025 (Fri) 0.50 0.50 0.4951 0.497 2,753
30th Oct 2025 (Thu) 0.50 0.50 0.4902 0.4902 1
29th Oct 2025 (Wed) 0.50 0.5075 0.49 0.4951 2,134
28th Oct 2025 (Tue) 0.4944 0.50 0.4944 0.4949 1,247
24th Oct 2025 (Fri) 0.4902 0.50 0.4902 0.50 537
23rd Oct 2025 (Thu) 0.4902 0.4902 0.4902 0.4901 500
22nd Oct 2025 (Wed) 0.5051 0.5051 0.4902 0.50 1,399
21st Oct 2025 (Tue) 0.503 0.5101 0.503 0.51 100
20th Oct 2025 (Mon) 0.4902 0.535 0.4902 0.52 825
17th Oct 2025 (Fri) 0.5005 0.5053 0.47 0.4902 14,144
16th Oct 2025 (Thu) 0.5011 0.5011 0.5008 0.5008 14
15th Oct 2025 (Wed) 0.5011 0.5062 0.5011 0.52 800
14th Oct 2025 (Tue) 0.503 0.555 0.503 0.54 14,904
13th Oct 2025 (Mon) 0.4975 0.50 0.4802 0.50 1,659
FTSE 100 Latest
Value9,649.03
Change-54.13