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
18th Jul 2025 (Fri) 0.1995 0.30 0.186 0.2905 29,114
17th Jul 2025 (Thu) 0.1703 0.185 0.167 0.18 40,737
16th Jul 2025 (Wed) 0.138 0.1525 0.138 0.1514 4,400
15th Jul 2025 (Tue) 0.1377 0.15 0.1371 0.14 27,985
14th Jul 2025 (Mon) 0.1391 0.144 0.1344 0.1344 100
11th Jul 2025 (Fri) 0.15 0.15 0.142 0.142 3,435
10th Jul 2025 (Thu) 0.148 0.152 0.148 0.15 5,500
9th Jul 2025 (Wed) 0.1313 0.1465 0.1307 0.152 6,168
8th Jul 2025 (Tue) 0.15 0.15 0.1342 0.135 4,278
7th Jul 2025 (Mon) 0.145 0.145 0.1258 0.1416 5,654
4th Jul 2025 (Fri) 0.162 0.162 0.1121 0.147 4,400
3rd Jul 2025 (Thu) 0.162 0.162 0.1121 0.147 4,400
2nd Jul 2025 (Wed) 0.175 0.175 0.1587 0.1587 34,400
1st Jul 2025 (Tue) 0.178 0.179 0.1748 0.1775 9,776
30th Jun 2025 (Mon) 0.17 0.173 0.1662 0.1675 901
27th Jun 2025 (Fri) 0.1661 0.1689 0.159 0.1615 3,192
26th Jun 2025 (Thu) 0.1775 0.1775 0.1678 0.1678 0
25th Jun 2025 (Wed) 0.1775 0.1775 0.1665 0.166 300
24th Jun 2025 (Tue) 0.1575 0.1662 0.1565 0.1662 1,334
23rd Jun 2025 (Mon) 0.146 0.162 0.1451 0.152 10,688
20th Jun 2025 (Fri) 0.157 0.157 0.1521 0.151 17,025
19th Jun 2025 (Thu) 0.169 0.169 0.161 0.162 3,600
18th Jun 2025 (Wed) 0.169 0.169 0.161 0.162 3,600
17th Jun 2025 (Tue) 0.165 0.165 0.1635 0.164 6,455
16th Jun 2025 (Mon) 0.16 0.17 0.16 0.1679 6,440
13th Jun 2025 (Fri) 0.1675 0.1675 0.1675 0.1675 500
12th Jun 2025 (Thu) 0.177 0.1783 0.1568 0.1694 2,249
11th Jun 2025 (Wed) 0.17 0.17 0.1655 0.1655 0
10th Jun 2025 (Tue) 0.17 0.17 0.1638 0.1638 0
9th Jun 2025 (Mon) 0.17 0.1722 0.1556 0.1555 17,829
6th Jun 2025 (Fri) 0.1562 0.158 0.1562 0.17 622
5th Jun 2025 (Thu) 0.1487 0.1625 0.1487 0.1612 100
4th Jun 2025 (Wed) 0.1523 0.155 0.1523 0.161 4,613
3rd Jun 2025 (Tue) 0.1412 0.1649 0.1412 0.1649 0
2nd Jun 2025 (Mon) 0.1412 0.17 0.1412 0.17 523
30th May 2025 (Fri) 0.1412 0.1445 0.1412 0.15 202
29th May 2025 (Thu) 0.16 0.16 0.1531 0.16 650
28th May 2025 (Wed) 0.16 0.16 0.16 0.16 0
27th May 2025 (Tue) 0.1612 0.1675 0.1599 0.16 16,722
26th May 2025 (Mon) 0.1632 0.1632 0.1632 0.1632 0
23rd May 2025 (Fri) 0.1632 0.1632 0.1632 0.1632 0
22nd May 2025 (Thu) 0.1699 0.17 0.1699 0.17 64,962
21st May 2025 (Wed) 0.138 0.1625 0.138 0.1625 7,616
20th May 2025 (Tue) 0.15 0.15 0.15 0.15 0
FTSE 100 Latest
Value8,992.12
Change19.48