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
28th Sep 2026 (Mon) 0.0159 0.016 0.0159 0.016 0
25th Sep 2026 (Fri) 0.0159 0.016 0.0159 0.016 0
24th Sep 2026 (Thu) 0.0159 0.016 0.0159 0.016 1
23rd Sep 2026 (Wed) 0.0159 0.0159 0.0159 0.016 0
22nd Sep 2026 (Tue) 0.0158 0.0158 0.0158 0.0158 2,001
21st Sep 2026 (Mon) 0.018 0.018 0.018 0.0151 0
18th Sep 2026 (Fri) 0.0192 0.023 0.0192 0.023 0
17th Sep 2026 (Thu) 0.0192 0.0192 0.0173 0.0173 3,017
16th Sep 2026 (Wed) 0.0192 0.0199 0.0192 0.0199 99
15th Sep 2026 (Tue) 0.0192 0.0199 0.0186 0.0173 1,218
14th Sep 2026 (Mon) 0.0193 0.0193 0.0193 0.0192 0
11th Sep 2026 (Fri) 0.0175 0.0175 0.0175 0.0151 700
10th Sep 2026 (Thu) 0.0189 0.0189 0.018 0.018 0
9th Sep 2026 (Wed) 0.0189 0.0208 0.0189 0.0208 0
8th Sep 2026 (Tue) 0.0189 0.0208 0.0189 0.0208 1
7th Sep 2026 (Mon) 0.0189 0.0189 0.0189 0.0189 0
4th Sep 2026 (Fri) 0.0189 0.0189 0.0189 0.0189 0
3rd Sep 2026 (Thu) 0.0189 0.02 0.0189 0.0214 12
2nd Sep 2026 (Wed) 0.0156 0.016 0.0156 0.016 0
1st Sep 2026 (Tue) 0.0156 0.0156 0.0156 0.0162 410
31st Aug 2026 (Mon) 0.0171 0.0171 0.0171 0.0171 160
28th Aug 2026 (Fri) 0.0255 0.0255 0.0154 0.0185 0
27th Aug 2026 (Thu) 0.02 0.02 0.02 0.0196 201
26th Aug 2026 (Wed) 0.0223 0.024 0.0153 0.0171 7,900
25th Aug 2026 (Tue) 0.0279 0.0279 0.023 0.0247 4,223
24th Aug 2026 (Mon) 0.0297 0.034 0.0297 0.0264 4,500
21st Aug 2026 (Fri) 0.0275 0.0275 0.026 0.026 135
20th Aug 2026 (Thu) 0.026 0.026 0.026 0.026 408
19th Aug 2026 (Wed) 0.028 0.0295 0.028 0.0295 0
18th Aug 2026 (Tue) 0.028 0.028 0.0259 0.0259 1
17th Aug 2026 (Mon) 0.028 0.028 0.0259 0.0259 500
14th Aug 2026 (Fri) 0.028 0.0288 0.028 0.0288 0
13th Aug 2026 (Thu) 0.028 0.028 0.028 0.0285 0
12th Aug 2026 (Wed) 0.0285 0.0285 0.0285 0.0285 800
11th Aug 2026 (Tue) 0.026 0.0299 0.026 0.0285 967
10th Aug 2026 (Mon) 0.03 0.03 0.029 0.029 0
7th Aug 2026 (Fri) 0.03 0.03 0.03 0.03 0
6th Aug 2026 (Thu) 0.03 0.03 0.026 0.028 165
5th Aug 2026 (Wed) 0.033 0.033 0.03 0.031 500
4th Aug 2026 (Tue) 0.03 0.033 0.03 0.033 246
3rd Aug 2026 (Mon) 0.03 0.0319 0.03 0.0315 18,627
31st Jul 2026 (Fri) 0.03 0.03 0.03 0.03 583
30th Jul 2026 (Thu) 0.0283 0.0283 0.0283 0.0278 1,057
29th Jul 2026 (Wed) 0.0256 0.0289 0.022 0.0237 0
FTSE 100 Latest
Value10,684.88
Change-10.37