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
10th Jul 2026 (Fri) 0.0394 0.0394 0.0394 0.0395 300
9th Jul 2026 (Thu) 0.039 0.039 0.0347 0.0354 753
8th Jul 2026 (Wed) 0.0379 0.0379 0.029 0.0347 9,954
7th Jul 2026 (Tue) 0.042 0.042 0.0381 0.0386 2,499
6th Jul 2026 (Mon) 0.0438 0.0439 0.0398 0.0441 3,933
3rd Jul 2026 (Fri) 0.0436 0.0444 0.0436 0.0444 0
2nd Jul 2026 (Thu) 0.0436 0.0436 0.04 0.0444 500
1st Jul 2026 (Wed) 0.0535 0.0535 0.0415 0.0468 8,000
30th Jun 2026 (Tue) 0.04 0.0505 0.04 0.0525 17,189
29th Jun 2026 (Mon) 0.0397 0.0397 0.0376 0.0399 1,730
26th Jun 2026 (Fri) 0.0442 0.0442 0.0442 0.0403 5,500
25th Jun 2026 (Thu) 0.043 0.043 0.0378 0.0489 400
24th Jun 2026 (Wed) 0.0427 0.0427 0.0407 0.0412 4,838
23rd Jun 2026 (Tue) 0.0481 0.0482 0.042 0.0448 1,400
22nd Jun 2026 (Mon) 0.05 0.0511 0.048 0.05 2,200
19th Jun 2026 (Fri) 0.055 0.06 0.0501 0.0503 0
18th Jun 2026 (Thu) 0.055 0.06 0.0501 0.0503 0
17th Jun 2026 (Wed) 0.0527 0.0593 0.0443 0.0456 100
16th Jun 2026 (Tue) 0.059 0.0597 0.059 0.0597 0
15th Jun 2026 (Mon) 0.059 0.059 0.0554 0.0555 300
12th Jun 2026 (Fri) 0.058 0.058 0.058 0.0552 0
11th Jun 2026 (Thu) 0.0558 0.0588 0.0558 0.0588 0
10th Jun 2026 (Wed) 0.0558 0.0558 0.0551 0.0551 1,100
9th Jun 2026 (Tue) 0.0588 0.0588 0.0585 0.0585 0
8th Jun 2026 (Mon) 0.0588 0.0588 0.0588 0.0598 0
5th Jun 2026 (Fri) 0.0555 0.0557 0.055 0.06 0
4th Jun 2026 (Thu) 0.0597 0.06 0.0554 0.06 3,208
3rd Jun 2026 (Wed) 0.057 0.057 0.0555 0.055 5,277
2nd Jun 2026 (Tue) 0.0597 0.0597 0.0583 0.0583 100
1st Jun 2026 (Mon) 0.0597 0.06 0.0572 0.06 300
29th May 2026 (Fri) 0.06 0.06 0.0562 0.06 1,181
28th May 2026 (Thu) 0.055 0.0558 0.055 0.0553 10,697
27th May 2026 (Wed) 0.0565 0.0565 0.0556 0.0556 102
26th May 2026 (Tue) 0.0537 0.0574 0.0537 0.0565 608
25th May 2026 (Mon) 0.0505 0.0505 0.0502 0.0501 1,500
22nd May 2026 (Fri) 0.0505 0.0505 0.0502 0.0501 1,500
21st May 2026 (Thu) 0.0546 0.0546 0.0506 0.0521 2,900
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
FTSE 100 Latest
Value10,497.29
Change24.84