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
20th May 2026 (Wed) 0.0543 0.0543 0.0505 0.0512 7,600
19th May 2026 (Tue) 0.062 0.062 0.0533 0.0533 0
18th May 2026 (Mon) 0.062 0.062 0.0503 0.0574 5,800
15th May 2026 (Fri) 0.06 0.0612 0.06 0.0612 0
14th May 2026 (Thu) 0.06 0.06 0.0591 0.0591 100
13th May 2026 (Wed) 0.06 0.066 0.06 0.0662 0
12th May 2026 (Tue) 0.0661 0.0661 0.0605 0.0605 52,896
11th May 2026 (Mon) 0.066 0.066 0.0651 0.0655 245
8th May 2026 (Fri) 0.0625 0.0675 0.0625 0.0675 100
7th May 2026 (Thu) 0.0656 0.068 0.0622 0.0679 46,093
6th May 2026 (Wed) 0.0594 0.06 0.0594 0.06 1,532
5th May 2026 (Tue) 0.0561 0.0561 0.0561 0.0599 4,000
4th May 2026 (Mon) 0.056 0.0598 0.056 0.0598 0
1st May 2026 (Fri) 0.056 0.0567 0.0552 0.0552 10,852
30th Apr 2026 (Thu) 0.0599 0.0599 0.0581 0.0587 4,413
29th Apr 2026 (Wed) 0.058 0.058 0.056 0.0573 243
28th Apr 2026 (Tue) 0.0565 0.058 0.0563 0.0571 385
27th Apr 2026 (Mon) 0.0562 0.0599 0.0562 0.0595 1,094
24th Apr 2026 (Fri) 0.058 0.0598 0.058 0.056 6,218
23rd Apr 2026 (Thu) 0.059 0.059 0.056 0.056 0
22nd Apr 2026 (Wed) 0.06 0.06 0.0575 0.06 963
21st Apr 2026 (Tue) 0.0584 0.0601 0.055 0.058 2,303
20th Apr 2026 (Mon) 0.0561 0.058 0.0521 0.055 40,252
17th Apr 2026 (Fri) 0.0599 0.06 0.0521 0.0558 8,811
16th Apr 2026 (Thu) 0.0495 0.0495 0.0495 0.0485 8,275
15th Apr 2026 (Wed) 0.0462 0.0489 0.0428 0.0459 2,056
14th Apr 2026 (Tue) 0.0405 0.0477 0.039 0.046 6,139
13th Apr 2026 (Mon) 0.0419 0.042 0.0393 0.0395 3,000
10th Apr 2026 (Fri) 0.0431 0.0431 0.0421 0.043 300
9th Apr 2026 (Thu) 0.0485 0.0485 0.0441 0.0441 0
8th Apr 2026 (Wed) 0.0485 0.0489 0.0402 0.0488 3,320
7th Apr 2026 (Tue) 0.0403 0.0499 0.0387 0.042 1,308
6th Apr 2026 (Mon) 0.0431 0.0439 0.0401 0.042 426
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
FTSE 100 Latest
Value10,443.47
Change11.13