PGY Historical Prices

Summary

Key Stock Metrics

8.20

(November 19, 2024)

52-Week Low

20.60

(June 25, 2025)

52-Week High

414.00

(August 2, 2022)

All-Time High

19.51

(June 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-06-23 84.00 84.00 61.08 72.96 18674
2022-06-24 64.92 76.44 62.28 70.92 16433
2022-06-27 71.88 71.88 57.24 69.24 24862
2022-06-28 68.28 68.28 60.12 63.84 20640
2022-06-29 64.44 64.44 48.13 51.72 27131
2022-06-30 50.28 55.32 44.04 50.16 19088
2022-07-01 53.16 54.60 48.12 48.36 15338
2022-07-05 49.08 52.44 45.60 47.64 8229
2022-07-06 48.60 49.44 42.24 44.04 6862
2022-07-07 44.16 45.62 40.08 43.25 14810
2022-07-08 39.84 43.44 39.60 41.16 20752
2022-07-11 41.52 41.88 39.60 40.68 4277
2022-07-12 39.96 41.76 37.80 39.72 5556
2022-07-13 38.04 40.08 36.12 37.56 4753
2022-07-14 36.48 37.08 32.52 33.96 10540
2022-07-15 33.15 33.83 32.43 33.12 4433
2022-07-18 33.12 36.00 29.64 30.36 17558
2022-07-19 29.04 34.44 29.04 32.40 16151
2022-07-20 33.00 97.80 33.00 74.40 3196372
2022-07-21 64.68 70.44 60.96 64.20 331840
2022-07-22 62.28 170.04 62.28 140.52 5533049
2022-07-25 121.68 148.20 109.80 116.04 821855
2022-07-26 136.44 258.72 126.96 200.88 4868014
2022-07-27 238.20 299.28 216.00 263.64 3574102
2022-07-28 249.12 250.44 204.00 215.64 606135
2022-07-29 238.68 330.60 196.92 297.84 1216693
2022-08-01 279.00 392.40 254.04 352.80 1057721
2022-08-02 373.44 414.00 306.01 359.40 407006
2022-08-03 368.88 383.88 314.58 322.80 132178
2022-08-04 313.08 318.00 200.52 212.28 135906
2022-08-05 252.60 312.60 241.44 273.12 307785
2022-08-08 271.92 279.72 232.92 251.28 78384
2022-08-09 244.20 272.40 234.24 262.92 68106
2022-08-10 267.60 270.00 235.42 239.76 36963
2022-08-11 243.12 263.88 237.72 242.04 39287
2022-08-12 243.72 259.80 238.20 248.88 21797
2022-08-15 245.76 288.00 240.36 272.16 121946
2022-08-16 287.76 287.76 247.80 263.88 44854
2022-08-17 258.12 262.44 234.12 247.80 23797
2022-08-18 243.00 244.14 216.84 227.88 25978
2022-08-19 216.00 235.20 211.44 224.16 24151
2022-08-22 218.28 220.56 192.48 200.04 20419
2022-08-23 198.00 202.80 183.24 187.92 23436
2022-08-24 184.44 185.19 168.36 172.32 24607
2022-08-25 175.44 175.44 162.24 164.76 20257
2022-08-26 168.00 177.96 162.84 165.84 25403
2022-08-29 168.36 169.44 144.00 149.28 24722
2022-08-30 149.40 156.72 149.28 151.32 19872
2022-08-31 147.24 149.52 135.84 143.16 14171
2022-09-01 145.80 145.80 130.92 135.84 24871
2022-09-02 135.84 139.20 130.92 134.04 9282
2022-09-06 126.84 126.84 112.08 115.08 26013
2022-09-07 114.00 117.24 111.00 116.40 13019
2022-09-08 116.52 119.16 105.24 119.16 17730
2022-09-09 116.40 150.48 111.12 132.00 107661
2022-09-12 139.20 141.00 129.60 133.80 33685
2022-09-13 131.16 144.00 127.32 140.88 30561
2022-09-14 144.60 153.36 138.00 140.64 27253
2022-09-15 143.88 145.56 130.80 132.36 21626
2022-09-16 134.04 134.04 93.24 94.44 41830
2022-09-19 96.00 98.01 82.68 83.88 37979
2022-09-20 34.44 36.24 27.00 27.48 1709355
2022-09-21 29.40 30.00 27.36 27.66 566558
2022-09-22 27.00 27.84 24.00 26.40 260067
2022-09-23 25.20 26.15 24.00 24.12 173169
2022-09-26 24.00 24.32 21.12 21.84 225532
2022-09-27 22.56 24.60 21.36 22.26 186844
2022-09-28 23.16 24.36 20.88 23.16 162681
2022-09-29 22.44 22.68 20.76 21.60 140421
2022-09-30 21.36 23.58 21.24 21.72 127251
2022-10-03 22.44 22.56 19.56 21.06 247254
2022-10-04 21.36 23.40 21.24 21.48 211917
2022-10-05 21.36 21.36 19.50 20.28 235793
2022-10-06 19.80 20.52 18.24 18.96 238074
2022-10-07 19.20 19.20 17.64 18.24 161510
2022-10-10 17.88 18.36 16.50 17.64 135034
2022-10-11 17.28 18.12 16.32 17.16 103481
2022-10-12 17.16 17.52 16.32 17.16 60999
2022-10-13 16.56 19.20 16.32 17.64 238722
2022-10-14 17.76 17.84 15.96 16.08 152283
2022-10-17 16.56 16.80 15.96 16.56 81940
2022-10-18 16.80 18.00 16.80 17.16 110465
2022-10-19 16.92 17.74 15.36 15.36 129875
2022-10-20 16.44 16.56 15.48 15.60 87823
2022-10-21 15.12 16.32 14.17 14.52 174150
2022-10-24 14.88 14.88 13.80 14.16 96875
2022-10-25 14.40 16.92 14.28 16.08 158653
2022-10-26 16.20 17.04 15.72 15.96 96350
2022-10-27 15.96 16.44 14.58 15.00 70603
2022-10-28 15.72 16.38 14.76 15.84 55175
2022-10-31 16.32 17.40 15.60 16.68 65806
2022-11-01 17.04 17.64 16.20 17.04 40043
2022-11-02 17.64 17.64 15.48 15.72 66433
2022-11-03 15.60 15.96 15.12 15.96 45589
2022-11-04 16.44 16.62 15.12 15.12 64909
2022-11-07 15.60 16.80 15.00 15.36 92146
2022-11-08 15.72 16.32 14.88 16.08 50664
2022-11-09 15.96 16.44 15.24 15.24 73086
2022-11-10 16.20 17.04 15.72 17.04 137976
2022-11-11 17.28 18.36 15.96 16.80 238023
2022-11-14 16.80 16.80 15.00 15.60 241171
2022-11-15 16.32 16.68 15.00 15.24 130551
2022-11-16 16.08 16.08 13.92 14.28 182865
2022-11-17 14.16 14.44 12.84 13.02 154181
2022-11-18 12.96 13.32 12.00 12.36 132286
2022-11-21 12.48 12.48 11.76 11.88 128621
2022-11-22 12.24 12.24 11.52 11.88 95891
2022-11-23 12.00 12.12 11.64 12.00 66496
2022-11-25 12.60 13.68 11.88 13.68 69821
2022-11-28 13.44 13.56 12.36 12.60 43100
2022-11-29 12.36 12.72 12.24 12.36 37681
2022-11-30 12.36 12.60 11.88 12.00 76957
2022-12-01 12.60 13.32 12.12 12.36 100715
2022-12-02 12.60 12.60 11.64 11.88 74531
2022-12-05 11.64 12.36 10.56 10.67 132297
2022-12-06 10.86 10.86 9.60 10.18 134092
2022-12-07 9.86 10.08 8.64 8.80 321665
2022-12-08 8.68 9.12 8.68 8.95 108884
2022-12-09 8.76 9.12 8.64 8.76 93062
2022-12-12 8.69 14.04 7.56 8.16 1587992
2022-12-13 8.63 9.12 7.92 8.23 347458
2022-12-14 8.40 8.64 7.44 7.85 258065
2022-12-15 8.10 8.40 7.80 8.04 556734
2022-12-16 8.16 8.16 6.84 7.44 299627
2022-12-19 7.59 7.68 6.84 6.87 349307
2022-12-20 6.96 8.99 6.85 7.97 551789
2022-12-21 8.25 10.80 8.04 8.94 903240
2022-12-22 9.46 9.96 8.64 9.12 462071
2022-12-23 9.12 10.20 8.96 10.05 121404
2022-12-27 10.23 12.84 10.23 12.36 731329
2022-12-28 12.96 15.96 12.96 14.88 1358050
2022-12-29 15.84 16.56 13.19 15.96 730730
2022-12-30 16.08 16.08 13.56 14.88 252723
2023-01-03 14.88 16.08 12.60 13.20 257368
2023-01-04 13.32 13.56 10.56 12.12 328309
2023-01-05 11.86 12.12 11.40 11.52 122130
2023-01-06 11.52 12.84 11.14 12.36 156362
2023-01-09 12.12 13.50 11.52 13.20 186533
2023-01-10 13.68 13.68 12.60 13.32 76476
2023-01-11 13.20 13.98 12.96 13.92 93202
2023-01-12 14.88 15.00 13.32 14.88 171605
2023-01-13 14.16 14.52 13.08 13.20 120660
2023-01-17 13.20 13.32 10.08 11.40 512191
2023-01-18 11.24 11.88 10.92 11.63 144134
2023-01-19 11.40 11.55 10.92 11.04 74381
2023-01-20 11.26 11.76 10.92 11.76 72243
2023-01-23 11.52 12.60 11.52 12.60 87842
2023-01-24 12.60 12.60 11.88 12.12 42069
2023-01-25 12.24 12.24 11.52 12.00 73734
2023-01-26 12.36 12.36 11.76 11.77 127117
2023-01-27 11.93 12.96 11.40 12.84 90748
2023-01-30 13.20 13.80 12.60 13.08 145673
2023-01-31 13.20 13.32 12.60 12.84 89377
2023-02-01 12.96 13.56 12.24 13.56 133272
2023-02-02 13.68 14.88 13.32 13.80 220246
2023-02-03 13.68 14.64 13.32 14.04 124793
2023-02-06 13.80 15.60 13.68 14.88 375099
2023-02-07 15.12 15.12 12.96 13.62 227298
2023-02-08 13.56 15.00 13.08 14.40 172965
2023-02-09 14.64 15.12 13.44 13.44 136131
2023-02-10 13.92 14.76 13.20 14.76 176180
2023-02-13 14.76 19.32 14.52 16.32 1015984
2023-02-14 16.92 17.04 14.76 16.08 281483
2023-02-15 19.20 19.32 15.00 16.20 1976472
2023-02-16 16.80 17.28 14.76 15.48 633806
2023-02-17 15.48 15.72 13.92 14.76 313653
2023-02-21 14.16 14.58 13.08 13.08 225202
2023-02-22 13.56 13.68 13.08 13.20 116756
2023-02-23 13.32 13.38 12.24 12.84 152029
2023-02-24 12.36 12.78 12.00 12.24 117150
2023-02-27 12.48 12.60 12.00 12.60 118187
2023-02-28 12.36 12.60 12.00 12.36 52623
2023-03-01 12.24 13.68 12.24 13.20 110011
2023-03-02 12.48 13.38 12.24 12.72 55852
2023-03-03 12.48 13.92 12.48 13.68 131780
2023-03-06 13.80 14.27 13.20 13.20 96952
2023-03-07 13.32 13.44 12.36 12.48 189479
2023-03-08 12.72 12.84 12.24 12.60 50831
2023-03-09 12.24 12.60 12.24 12.36 60013
2023-03-10 12.12 12.60 11.76 11.87 210558
2023-03-13 11.52 11.72 10.50 11.04 180454
2023-03-14 11.04 14.28 11.04 13.56 337622
2023-03-15 13.68 14.88 12.60 12.72 483802
2023-03-16 12.24 13.30 12.24 12.96 98004
2023-03-17 12.60 12.60 11.88 11.88 95820
2023-03-20 11.76 12.48 11.76 12.00 55507
2023-03-21 12.24 13.14 12.00 12.84 1571519
2023-03-22 12.72 12.84 11.88 12.12 55176
2023-03-23 12.24 12.60 12.12 12.24 70286
2023-03-24 12.12 12.60 12.00 12.36 45346
2023-03-27 12.24 12.72 11.76 11.76 60649
2023-03-28 12.24 12.36 11.76 12.00 44030
2023-03-29 12.24 12.24 11.88 12.12 64194
2023-03-30 12.12 12.36 11.79 12.24 101450
2023-03-31 12.00 12.48 11.88 12.24 80426
2023-04-03 12.00 12.36 11.76 12.00 75721
2023-04-04 12.12 12.96 12.12 12.12 133617
2023-04-05 12.24 12.60 11.66 11.76 92699
2023-04-06 12.24 12.48 11.56 12.36 81170
2023-04-10 12.00 12.36 11.87 12.24 75056
2023-04-11 12.24 12.24 11.88 11.88 67004
2023-04-12 12.12 12.12 11.76 11.76 64832
2023-04-13 11.98 12.00 11.64 11.77 74391
2023-04-14 11.76 12.00 11.52 11.66 48644
2023-04-17 11.33 11.52 10.57 11.00 156514
2023-04-18 11.04 11.27 10.80 10.95 56345
2023-04-19 11.03 11.16 10.56 10.98 57951
2023-04-20 10.98 11.76 10.98 11.24 131698
2023-04-21 11.17 11.40 10.68 10.69 44326
2023-04-24 10.80 11.12 9.65 10.02 512854
2023-04-25 9.96 10.51 9.36 9.96 86282
2023-04-26 10.46 11.34 9.96 10.80 90091
2023-04-27 10.68 10.71 10.14 10.32 61737
2023-04-28 10.39 10.56 9.96 10.40 56165
2023-05-01 10.46 10.59 9.96 10.01 64737
2023-05-02 10.18 10.31 9.47 9.72 81754
2023-05-03 9.66 10.32 9.48 9.72 70395
2023-05-04 9.60 9.96 9.36 9.54 102624
2023-05-05 9.60 10.44 9.42 10.38 81987
2023-05-08 9.96 10.32 9.72 9.92 102271
2023-05-09 9.96 9.96 9.60 9.75 184548
2023-05-10 9.85 11.31 9.82 10.92 390342
2023-05-11 10.68 11.32 10.67 10.84 58978
2023-05-12 11.07 11.07 10.37 10.48 109017
2023-05-15 10.80 11.58 10.38 11.16 126581
2023-05-16 11.40 11.52 9.74 9.88 246873
2023-05-17 9.92 10.36 9.60 10.36 78845
2023-05-18 10.33 10.80 9.84 10.80 79696
2023-05-19 10.47 10.80 10.32 10.65 62282
2023-05-22 10.68 13.80 10.56 13.44 760332
2023-05-23 13.80 15.12 12.36 12.72 801580
2023-05-24 12.60 13.80 12.00 13.08 238022
2023-05-25 14.16 14.16 12.24 12.60 212935
2023-05-26 12.60 14.04 12.36 13.56 270174
2023-05-30 14.04 14.40 12.36 13.32 347486
2023-05-31 13.20 13.20 12.12 12.96 201813
2023-06-01 13.08 13.74 12.48 13.56 190911
2023-06-02 13.80 14.16 12.72 14.16 204065
2023-06-05 14.16 15.36 13.56 14.88 350097
2023-06-06 14.88 15.12 14.16 14.88 305796
2023-06-07 15.00 15.00 14.04 14.40 217557
2023-06-08 14.40 14.88 13.56 14.52 202743
2023-06-09 14.64 14.76 14.10 14.76 266655
2023-06-12 14.76 15.18 14.40 14.64 631135
2023-06-13 15.00 15.00 14.52 14.76 272492
2023-06-14 14.76 14.88 13.80 14.40 228334
2023-06-15 14.40 14.76 13.92 14.04 356655
2023-06-16 14.28 14.52 13.32 13.92 256028
2023-06-20 14.16 14.64 14.10 14.52 207829
2023-06-21 14.52 14.52 13.86 14.40 192997
2023-06-22 14.40 14.52 13.92 14.28 199501
2023-06-23 14.16 14.34 13.92 14.04 116393
2023-06-26 14.28 16.50 14.16 14.88 786956
2023-06-27 16.20 17.52 14.67 17.40 688007
2023-06-28 17.40 18.48 16.32 17.16 469984
2023-06-29 17.04 17.52 16.44 17.40 209349
2023-06-30 17.76 17.88 16.80 16.80 251461
2023-07-03 17.40 18.84 16.92 18.00 207283
2023-07-05 18.48 18.48 17.64 18.12 216659
2023-07-06 17.64 17.64 16.08 16.92 206529
2023-07-07 16.80 18.84 16.68 18.24 178031
2023-07-10 18.12 20.28 17.76 19.80 549455
2023-07-11 20.76 20.76 18.84 19.08 605160
2023-07-12 20.40 20.40 19.08 19.56 485805
2023-07-13 19.80 22.44 19.80 22.20 823811
2023-07-14 22.80 22.80 19.68 19.92 809097
2023-07-17 20.64 22.08 20.04 20.88 613691
2023-07-18 21.90 25.08 21.25 24.00 1366264
2023-07-19 25.08 26.82 23.82 26.16 1212250
2023-07-20 25.92 28.68 24.72 27.36 1452825
2023-07-21 28.20 28.62 24.12 25.32 971922
2023-07-24 25.32 25.68 22.20 23.04 817646
2023-07-25 23.40 29.16 22.92 26.40 1198764
2023-07-26 27.48 27.84 24.84 25.92 898102
2023-07-27 27.72 31.08 27.00 27.72 1692235
2023-07-28 29.40 31.07 26.34 29.64 1491846
2023-07-31 31.56 33.96 30.48 31.92 1292950
2023-08-01 31.68 31.92 30.24 31.32 718833
2023-08-02 30.24 30.72 28.20 29.52 1026844
2023-08-03 28.20 31.92 28.20 29.88 691247
2023-08-04 30.36 31.38 28.08 28.44 851898
2023-08-07 28.20 32.10 27.36 30.24 1101676
2023-08-08 29.28 30.96 28.44 30.36 716977
2023-08-09 30.00 30.42 26.64 29.16 1054696
2023-08-10 28.80 29.16 27.48 27.72 883722
2023-08-11 30.84 33.84 29.16 31.80 2316249
2023-08-14 31.20 31.50 28.56 28.80 885103
2023-08-15 28.44 29.16 24.60 26.40 1075496
2023-08-16 25.80 28.68 25.32 25.56 655323
2023-08-17 25.56 26.16 23.28 23.88 837562
2023-08-18 22.92 24.36 21.72 23.52 804155
2023-08-21 24.00 24.60 22.56 23.04 390438
2023-08-22 23.40 24.66 23.16 24.12 367704
2023-08-23 23.88 24.48 23.64 23.88 463374
2023-08-24 24.24 24.84 21.96 22.08 396092
2023-08-25 21.84 23.88 21.84 23.40 362004
2023-08-28 24.24 24.48 23.52 23.88 267698
2023-08-29 24.00 26.22 23.52 25.80 452642
2023-08-30 26.28 28.14 25.84 27.96 597327
2023-08-31 27.84 27.96 26.52 27.24 570662
2023-09-01 27.84 29.64 27.60 28.80 488510
2023-09-05 27.60 29.76 27.24 28.32 324477
2023-09-06 27.84 27.84 25.92 27.12 547316
2023-09-07 26.40 26.64 25.20 25.56 455437
2023-09-08 26.04 27.24 25.80 27.00 423223
2023-09-11 26.40 26.40 26.40 26.40 8
2023-09-12 26.04 26.28 23.04 23.28 786574
2023-09-13 23.16 23.64 22.44 22.80 633427
2023-09-14 22.92 23.40 21.96 22.68 790753
2023-09-15 22.56 24.12 22.32 23.04 449062
2023-09-18 23.04 24.12 21.86 22.08 417369
2023-09-19 22.20 22.32 20.40 20.64 678058
2023-09-20 20.52 21.84 20.07 20.64 637340
2023-09-21 20.16 20.28 19.32 19.68 522856
2023-09-22 19.44 20.40 19.32 19.56 334986
2023-09-25 19.20 19.56 18.72 19.20 290090
2023-09-26 18.84 19.44 18.18 18.48 385528
2023-09-27 19.08 19.80 18.36 19.32 575677
2023-09-28 19.68 19.68 18.24 18.96 600616
2023-09-29 19.32 19.44 18.36 18.96 400624
2023-10-02 18.96 19.08 18.00 18.24 323881
2023-10-03 18.12 18.12 16.62 16.92 394331
2023-10-04 16.44 18.36 16.44 18.24 358888
2023-10-05 18.00 18.24 17.16 17.88 213530
2023-10-06 17.52 18.96 17.52 18.84 312368
2023-10-09 17.16 18.12 16.68 16.80 421235
2023-10-10 17.04 18.48 16.92 17.22 235653
2023-10-11 17.52 17.88 16.74 16.92 368853
2023-10-12 16.92 17.04 15.72 16.08 337602
2023-10-13 15.84 16.32 15.24 15.60 342090
2023-10-16 15.24 15.72 14.94 15.48 261905
2023-10-17 15.36 15.96 15.06 15.72 229589
2023-10-18 15.60 15.60 14.52 14.76 429829
2023-10-19 14.88 15.54 14.04 14.88 531865
2023-10-20 14.64 15.00 13.92 14.04 302603
2023-10-23 13.92 14.28 12.84 12.96 575813
2023-10-24 13.20 14.88 13.20 14.40 587357
2023-10-25 15.60 16.80 14.40 14.64 1068702
2023-10-26 14.64 15.72 13.68 15.24 1160235
2023-10-27 15.60 15.94 13.32 13.44 804123
2023-10-30 14.04 15.24 13.68 14.70 321878
2023-10-31 15.12 15.84 14.16 15.24 486465
2023-11-01 15.48 15.60 14.88 15.48 492033
2023-11-02 16.68 17.52 15.00 17.52 1762571
2023-11-03 17.52 18.48 16.25 16.92 871946
2023-11-06 17.04 17.28 15.96 16.68 318131
2023-11-07 16.32 16.56 15.62 16.20 383981
2023-11-08 15.60 16.08 15.36 15.96 290314
2023-11-09 16.20 16.29 14.94 15.24 545520
2023-11-10 15.00 15.12 14.16 14.88 461250
2023-11-13 14.40 14.76 14.04 14.76 279270
2023-11-14 15.60 18.00 15.60 17.64 976451
2023-11-15 17.64 18.60 17.58 17.88 1108177
2023-11-16 17.52 17.88 15.36 15.60 729995
2023-11-17 16.08 16.80 15.36 16.68 262403
2023-11-20 16.80 16.86 15.84 15.96 321574
2023-11-21 16.20 16.32 15.60 15.96 287609
2023-11-22 16.80 17.46 16.20 16.92 621891
2023-11-24 17.04 17.52 16.08 16.44 297625
2023-11-27 16.44 16.44 14.88 15.24 859723
2023-11-28 15.48 15.84 15.00 15.48 532156
2023-11-29 15.60 16.32 15.12 15.24 764207
2023-11-30 15.36 15.66 14.64 15.24 1240081
2023-12-01 15.24 17.64 14.76 17.64 898070
2023-12-04 17.04 17.76 16.92 17.28 585008
2023-12-05 16.80 17.04 15.00 15.12 969381
2023-12-06 15.36 15.60 15.12 15.24 491396
2023-12-07 15.24 15.24 14.16 14.40 686879
2023-12-08 14.40 16.18 14.40 15.36 645254
2023-12-11 15.36 15.36 14.53 14.88 372991
2023-12-12 15.00 15.00 14.40 14.76 364786
2023-12-13 15.24 16.80 14.76 16.68 826166
2023-12-14 18.00 19.80 17.64 18.60 1774137
2023-12-15 19.56 19.56 18.00 18.96 678965
2023-12-18 18.96 20.50 18.96 19.56 921227
2023-12-19 20.16 20.40 19.26 19.56 865647
2023-12-20 19.56 20.04 18.36 18.48 703261
2023-12-21 18.96 19.44 18.12 18.60 722148
2023-12-22 18.72 19.20 17.70 17.88 856171
2023-12-26 18.12 18.12 17.16 17.52 528568
2023-12-27 17.76 17.76 16.38 16.92 906533
2023-12-28 16.92 17.28 16.50 16.80 415721
2023-12-29 17.04 17.16 15.96 16.56 667754
2024-01-02 16.20 16.44 15.60 15.60 608258
2024-01-03 15.48 15.72 14.70 14.76 715074
2024-01-04 15.00 15.72 14.76 15.00 690863
2024-01-05 15.24 15.24 14.64 14.88 396162
2024-01-08 15.12 15.24 14.46 15.00 554214
2024-01-09 15.00 15.12 14.16 14.40 531405
2024-01-10 14.52 14.52 13.44 13.68 897658
2024-01-11 13.56 13.80 12.48 13.20 886192
2024-01-12 13.68 13.98 12.48 12.60 658598
2024-01-16 13.80 15.24 12.24 13.92 2212295
2024-01-17 14.04 14.40 12.72 13.32 1101651
2024-01-18 13.44 14.04 12.72 13.08 684464
2024-01-19 13.20 13.20 12.36 12.96 591077
2024-01-22 13.20 14.26 13.14 13.92 644227
2024-01-23 14.04 14.64 13.80 14.16 448715
2024-01-24 14.76 15.00 13.62 13.80 479613
2024-01-25 14.40 14.40 13.08 13.56 386792
2024-01-26 13.20 14.16 13.20 13.80 329879
2024-01-29 14.28 15.48 14.04 15.48 856071
2024-01-30 15.00 15.24 14.28 15.00 595721
2024-01-31 14.88 15.12 14.04 14.04 484396
2024-02-01 14.40 14.76 14.04 14.16 455982
2024-02-02 14.28 14.28 13.20 13.32 812185
2024-02-05 13.20 13.20 12.60 13.08 410773
2024-02-06 12.84 13.62 12.84 13.32 315436
2024-02-07 14.04 14.04 12.72 13.20 517967
2024-02-08 13.08 13.32 12.48 13.20 611176
2024-02-09 12.96 13.32 12.72 13.20 361861
2024-02-12 13.20 14.52 13.20 14.28 652175
2024-02-13 13.56 14.04 12.96 13.32 550365
2024-02-14 13.56 15.00 13.44 14.88 830746
2024-02-15 14.88 15.36 14.52 15.12 728371
2024-02-16 15.00 15.96 14.76 15.60 778284
2024-02-20 16.44 16.44 14.88 15.60 977500
2024-02-21 16.80 17.04 15.36 16.56 1863569
2024-02-22 16.44 19.20 16.32 18.00 1871912
2024-02-23 19.08 19.26 17.88 18.00 1105400
2024-02-26 17.88 18.24 17.40 18.00 653523
2024-02-27 18.12 18.30 17.40 18.00 759050
2024-02-28 17.52 17.76 16.80 16.92 689501
2024-02-29 17.28 18.30 17.16 17.76 742837
2024-03-01 17.88 18.84 17.52 18.36 683336
2024-03-04 18.72 18.84 17.04 17.16 841149
2024-03-05 17.04 17.22 15.96 16.08 688717
2024-03-06 16.68 17.16 16.32 16.68 430934
2024-03-07 17.04 18.24 16.02 18.00 1542948
2024-03-08 18.52 20.00 17.16 18.30 1877812
2024-03-11 18.04 18.08 15.38 15.45 2219874
2024-03-12 15.52 15.56 14.46 14.73 1418176
2024-03-13 14.71 16.82 14.43 15.51 2111361
2024-03-14 13.10 13.15 11.18 11.55 12297792
2024-03-15 11.68 12.24 10.60 10.78 4405594
2024-03-18 10.87 10.94 9.80 9.87 4367685
2024-03-19 9.83 9.83 9.07 9.12 2988766
2024-03-20 9.21 10.80 9.21 10.57 3076846
2024-03-21 10.70 10.99 10.41 10.62 1435165
2024-03-22 10.50 10.65 10.20 10.24 812757
2024-03-25 10.17 10.54 10.02 10.50 803788
2024-03-26 10.49 10.83 10.28 10.54 1125087
2024-03-27 10.63 10.79 9.96 10.27 1295470
2024-03-28 10.22 10.41 9.90 10.10 939629
2024-04-01 10.05 10.05 9.43 9.46 1197047
2024-04-02 9.25 9.57 8.90 9.48 1766645
2024-04-03 9.25 10.29 9.25 10.06 1396995
2024-04-04 10.18 10.64 10.06 10.33 1342670
2024-04-05 10.20 10.76 9.88 10.67 934079
2024-04-08 10.78 11.16 10.70 11.14 1512606
2024-04-09 11.63 11.89 11.04 11.14 2283049
2024-04-10 10.65 11.31 10.65 10.99 1173041
2024-04-11 11.12 11.50 10.88 11.46 1039582
2024-04-12 11.26 11.32 10.71 10.74 726645
2024-04-15 10.83 11.06 10.01 10.02 981545
2024-04-16 9.98 9.98 9.62 9.86 972038
2024-04-17 10.01 10.59 9.86 10.34 989198
2024-04-18 10.21 10.24 9.61 9.79 1196924
2024-04-19 9.69 9.80 9.39 9.45 927147
2024-04-22 9.53 9.54 8.56 9.01 2124478
2024-04-23 9.03 9.58 9.03 9.24 1000976
2024-04-24 9.41 9.66 9.19 9.41 722581
2024-04-25 9.05 9.71 8.94 9.69 701148
2024-04-26 9.75 10.45 9.62 10.40 1256665
2024-04-29 10.45 10.50 9.94 10.06 816787
2024-04-30 9.97 10.05 9.62 9.73 552818
2024-05-01 9.76 10.25 9.48 9.77 883504
2024-05-02 10.00 10.35 9.71 10.34 661341
2024-05-03 10.66 10.95 10.34 10.41 743055
2024-05-06 10.53 11.07 10.47 10.96 889718
2024-05-07 10.90 11.22 10.61 10.75 782197
2024-05-08 10.60 10.69 10.39 10.50 890506
2024-05-09 12.15 13.22 11.83 12.60 4247296
2024-05-10 12.56 12.99 12.00 12.68 1590952
2024-05-13 12.80 12.80 11.85 11.94 1047596
2024-05-14 12.14 12.45 11.98 12.26 1114601
2024-05-15 12.57 12.65 11.97 12.18 472604
2024-05-16 12.16 12.26 11.71 11.79 637153
2024-05-17 11.76 12.09 11.52 11.90 635459
2024-05-20 11.75 11.95 11.48 11.86 596359
2024-05-21 11.65 11.86 11.36 11.67 595766
2024-05-22 11.62 12.29 11.60 11.76 771591
2024-05-23 11.85 11.85 11.29 11.42 567884
2024-05-24 11.23 11.79 10.85 11.62 1275429
2024-05-28 11.81 12.38 11.62 11.76 1163826
2024-05-29 11.48 11.92 11.41 11.84 562105
2024-05-30 11.90 12.09 11.50 11.59 538271
2024-05-31 11.62 11.81 11.21 11.81 1064870
2024-06-03 11.96 11.97 11.13 11.17 875089
2024-06-04 11.00 11.46 10.95 11.11 724220
2024-06-05 11.16 11.88 11.16 11.81 918567
2024-06-06 11.98 12.49 11.70 12.40 1040031
2024-06-07 12.01 12.49 12.00 12.35 741269
2024-06-10 12.07 12.46 11.87 12.10 612426
2024-06-11 11.95 12.10 11.77 12.09 596527
2024-06-12 12.50 13.57 12.50 13.31 1716688
2024-06-13 13.40 13.74 12.62 12.88 658899
2024-06-14 12.89 12.95 12.34 12.40 499682
2024-06-17 12.40 12.50 11.85 11.92 799679
2024-06-18 11.80 12.47 11.77 12.27 501811
2024-06-20 12.25 12.30 11.81 12.05 532420
2024-06-21 11.97 12.20 11.75 11.90 955037
2024-06-24 11.83 12.09 11.63 11.94 664027
2024-06-25 11.86 12.38 11.86 12.01 744663
2024-06-26 11.95 12.55 11.91 12.25 749688
2024-06-27 12.17 12.81 12.10 12.68 843434
2024-06-28 12.73 12.91 12.46 12.76 7718880
2024-07-01 12.75 13.35 12.55 13.33 1395917
2024-07-02 13.16 13.53 12.53 13.50 1096325
2024-07-03 13.48 13.67 13.24 13.64 572947
2024-07-05 13.50 13.54 12.91 13.27 715961
2024-07-08 13.30 13.49 13.07 13.30 575424
2024-07-09 13.30 13.54 13.07 13.10 480131
2024-07-10 13.16 13.16 12.40 12.42 613401
2024-07-11 12.75 13.11 12.40 13.05 900653
2024-07-12 13.10 13.33 12.78 13.02 587871
2024-07-15 13.17 14.06 12.92 13.96 1131247
2024-07-16 13.99 15.13 13.99 15.09 2149981
2024-07-17 14.61 15.19 13.92 14.69 824435
2024-07-18 14.68 15.50 14.28 14.34 1215716
2024-07-19 14.46 15.02 14.12 14.66 777340
2024-07-22 14.81 15.19 14.29 15.14 541583
2024-07-23 15.00 15.63 14.76 15.28 981783
2024-07-24 15.00 15.27 14.01 14.15 916934
2024-07-25 14.13 15.04 14.03 14.75 487848
2024-07-26 15.05 15.08 14.52 14.95 552186
2024-07-29 15.00 15.11 14.06 14.19 585152
2024-07-30 14.84 14.92 13.96 14.54 757208
2024-07-31 14.61 15.50 14.22 14.88 1577633
2024-08-01 14.95 15.02 13.84 14.13 805161
2024-08-02 13.34 13.75 13.09 13.57 784381
2024-08-05 12.09 12.53 11.35 11.92 1236949
2024-08-06 12.20 12.70 11.72 12.45 719029
2024-08-07 13.03 14.51 12.97 13.79 1748444
2024-08-08 14.11 15.15 13.86 15.10 1684324
2024-08-09 16.25 16.30 13.54 14.22 3625993
2024-08-12 14.00 14.09 11.69 11.85 2557324
2024-08-13 12.00 12.87 12.00 12.50 1546165
2024-08-14 12.61 12.82 12.18 12.26 689907
2024-08-15 12.69 12.71 11.85 12.19 1580469
2024-08-16 12.10 12.38 11.75 11.93 975789
2024-08-19 12.06 12.93 11.98 12.92 1050418
2024-08-20 12.85 13.18 12.44 12.72 849476
2024-08-21 12.74 12.82 12.44 12.71 465044
2024-08-22 12.85 12.85 12.29 12.31 524510
2024-08-23 12.49 13.15 12.37 13.05 757692
2024-08-26 13.23 13.77 13.11 13.66 733661
2024-08-27 13.48 13.68 13.14 13.62 406680
2024-08-28 13.42 13.83 12.83 13.06 689792
2024-08-29 13.35 14.69 13.30 14.65 1675022
2024-08-30 14.68 15.25 14.51 15.06 2791840
2024-09-03 14.79 14.96 13.65 13.82 1294416
2024-09-04 13.65 14.08 12.47 12.51 1324643
2024-09-05 12.69 13.40 12.48 12.57 1304378
2024-09-06 12.60 12.89 12.08 12.28 971795
2024-09-09 12.40 12.66 12.00 12.02 1283256
2024-09-10 12.16 12.16 11.65 11.89 786603
2024-09-11 11.94 12.43 11.72 12.41 691983
2024-09-12 12.44 12.70 12.11 12.16 701616
2024-09-13 12.39 12.62 12.15 12.55 752985
2024-09-16 12.60 13.47 12.13 12.93 1109513
2024-09-17 13.04 13.18 12.54 12.81 1079966
2024-09-18 12.65 13.20 12.34 12.41 1375233
2024-09-19 12.98 13.02 12.46 12.55 1152651
2024-09-20 12.43 12.52 12.11 12.33 1746226
2024-09-23 12.36 12.40 11.79 11.95 897034
2024-09-24 12.01 12.20 11.82 11.97 648204
2024-09-25 11.85 12.62 11.85 12.45 995879
2024-09-26 10.47 10.47 9.25 9.65 14005057
2024-09-27 9.82 10.46 9.81 9.96 7607682
2024-09-30 9.95 10.90 9.94 10.57 3991541
2024-10-01 10.56 10.75 9.87 9.94 2008931
2024-10-02 9.91 10.08 9.73 9.99 1867855
2024-10-03 9.90 10.32 9.86 10.19 1109387
2024-10-04 10.40 10.63 10.10 10.41 858694
2024-10-07 10.38 10.73 10.04 10.17 1434223
2024-10-08 10.17 10.34 10.06 10.13 803354
2024-10-09 10.13 10.32 9.80 9.90 1262903
2024-10-10 9.93 10.07 9.75 9.89 1038781
2024-10-11 9.85 10.78 9.85 10.78 1593466
2024-10-14 10.89 11.14 10.64 11.11 1359689
2024-10-15 11.10 11.27 10.81 10.85 1202099
2024-10-16 10.95 11.87 10.64 11.81 2515494
2024-10-17 11.77 11.77 11.11 11.35 921347
2024-10-18 11.35 11.98 11.35 11.62 1249729
2024-10-21 11.60 11.95 11.35 11.92 1450594
2024-10-22 11.85 12.09 11.72 11.94 1051677
2024-10-23 11.91 11.96 10.84 10.96 1196271
2024-10-24 11.00 11.88 11.00 11.58 1176072
2024-10-25 11.73 12.02 11.65 12.00 1034058
2024-10-28 12.22 12.66 11.99 12.64 1566330
2024-10-29 12.50 12.56 11.95 12.00 962005
2024-10-30 11.90 12.65 11.90 12.37 860355
2024-10-31 12.27 12.35 11.50 11.52 1023467
2024-11-01 11.57 12.06 11.52 11.68 868094
2024-11-04 11.57 11.80 10.62 10.69 1344917
2024-11-05 10.81 11.19 10.70 11.04 1065306
2024-11-06 11.89 12.48 11.55 12.30 1777689
2024-11-07 12.32 13.17 12.17 13.01 1388583
2024-11-08 13.15 14.86 12.90 14.62 3571111
2024-11-11 15.14 17.20 14.95 16.89 7862747
2024-11-12 12.27 12.27 10.21 10.88 12986795
2024-11-13 11.19 11.61 10.11 10.18 5165996
2024-11-14 10.15 10.18 9.45 9.47 4599192
2024-11-15 9.49 9.52 8.65 8.81 3719896
2024-11-18 8.86 9.13 8.54 8.58 2371215
2024-11-19 8.35 8.69 8.20 8.62 1681184
2024-11-20 8.61 8.85 8.46 8.77 1829529
2024-11-21 8.82 9.33 8.68 9.00 1552433
2024-11-22 9.06 9.70 8.88 9.57 1490470
2024-11-25 9.90 10.63 9.84 10.50 3027062
2024-11-26 10.37 10.58 10.15 10.36 1728341
2024-11-27 10.60 10.92 10.38 10.71 1592026
2024-11-29 10.89 11.17 10.73 10.93 701356
2024-12-02 10.97 11.09 10.40 10.81 1588459
2024-12-03 10.60 10.93 10.23 10.31 1017282
2024-12-04 10.43 10.79 10.11 10.34 1099450
2024-12-05 10.36 10.53 10.00 10.23 1122885
2024-12-06 10.33 10.46 9.92 10.20 1166962
2024-12-09 10.88 10.99 10.24 10.25 2113614
2024-12-10 10.31 10.55 9.61 9.67 1593590
2024-12-11 9.91 9.99 9.40 9.79 1541286
2024-12-12 9.70 9.91 9.46 9.48 1779151
2024-12-13 9.44 9.68 9.41 9.64 858193
2024-12-16 9.66 10.00 9.44 9.76 1296966
2024-12-17 9.69 10.00 9.57 9.74 930813
2024-12-18 9.82 10.20 8.96 9.09 1897250
2024-12-19 9.40 9.60 8.61 8.71 2634757
2024-12-20 8.70 9.06 8.55 8.95 3236805
2024-12-23 9.16 9.21 8.78 8.86 1126422
2024-12-24 8.99 9.64 8.92 9.61 929929
2024-12-26 9.47 10.17 9.40 10.01 1802298
2024-12-27 9.90 10.00 9.42 9.65 1316047
2024-12-30 9.25 9.62 8.94 9.51 1594162
2024-12-31 9.71 9.90 9.24 9.29 1302184
2025-01-02 9.51 10.10 9.37 9.63 1262047
2025-01-03 9.72 10.71 9.58 10.42 2297200
2025-01-06 10.65 10.77 10.27 10.36 1382206
2025-01-07 10.59 10.90 9.71 9.77 1600542
2025-01-08 9.53 9.66 9.01 9.08 2076529
2025-01-10 8.67 8.81 8.35 8.77 2548035
2025-01-13 8.50 8.72 8.27 8.60 1563377
2025-01-14 8.94 9.04 8.39 8.54 1620921
2025-01-15 9.09 9.23 8.69 8.81 1372096
2025-01-16 8.80 8.99 8.69 8.87 916415
2025-01-17 9.06 9.06 8.70 8.78 1013258
2025-01-21 8.91 9.34 8.73 9.27 1574075
2025-01-22 9.28 9.38 9.02 9.12 698981
2025-01-23 9.00 9.21 8.82 9.16 842000
2025-01-24 9.18 9.92 9.11 9.66 1682974
2025-01-27 9.25 9.77 8.99 9.30 1960542
2025-01-28 9.34 9.41 8.96 9.21 780074
2025-01-29 9.20 9.30 8.86 8.98 1044107
2025-01-30 9.15 9.81 9.05 9.63 1206692
2025-01-31 9.66 9.80 9.03 9.28 1444666
2025-02-03 8.92 9.70 8.74 9.45 1974834
2025-02-04 9.60 10.33 9.60 10.11 1752083
2025-02-05 10.30 10.74 10.17 10.45 1473034
2025-02-06 10.97 11.76 10.78 11.07 4203164
2025-02-07 12.16 12.88 11.85 12.50 5077758
2025-02-10 13.00 13.10 12.60 13.01 3043184
2025-02-11 13.30 13.39 10.84 11.32 7700002
2025-02-12 10.83 12.20 10.75 11.78 4319461
2025-02-13 13.60 15.28 13.11 14.64 14886503
2025-02-14 14.41 15.38 13.50 15.37 4090907
2025-02-18 17.33 19.20 16.82 16.95 12702412
2025-02-19 17.27 17.60 16.46 16.50 4125817
2025-02-20 15.41 17.02 15.38 16.06 4987858
2025-02-21 16.20 16.23 14.49 14.50 3548723
2025-02-24 14.62 14.88 13.38 13.57 3063046
2025-02-25 13.37 13.49 12.33 12.86 3431857
2025-02-26 13.23 13.53 13.01 13.38 1736997
2025-02-27 13.72 13.94 12.62 12.68 1762284
2025-02-28 12.46 12.86 12.07 12.83 1702418
2025-03-03 13.20 13.20 11.38 11.60 2113686
2025-03-04 11.15 11.44 10.18 10.96 3093594
2025-03-05 11.15 11.52 10.30 11.52 1962530
2025-03-06 11.11 11.50 10.63 10.77 1782722
2025-03-07 10.65 10.93 10.01 10.57 2526346
2025-03-10 10.12 10.40 9.16 9.57 3095852
2025-03-11 9.44 9.98 9.24 9.89 1675467
2025-03-12 10.37 10.47 9.75 10.24 2174524
2025-03-13 10.11 10.13 9.45 9.67 1236334
2025-03-14 9.85 10.60 9.85 10.56 1426903
2025-03-17 10.54 11.50 10.48 11.48 2473235
2025-03-18 11.23 11.47 11.10 11.35 1700002
2025-03-19 11.50 11.69 11.06 11.19 1297457
2025-03-20 11.05 11.34 10.84 11.31 1017327
2025-03-21 10.98 11.41 10.89 11.37 1256224
2025-03-24 11.80 12.47 11.70 12.44 1427569
2025-03-25 12.31 12.53 12.16 12.36 736675
2025-03-26 12.61 12.70 11.49 11.78 1386661
2025-03-27 11.53 11.87 11.21 11.56 729403
2025-03-28 11.40 11.40 10.31 10.66 1484607
2025-03-31 10.08 10.70 9.95 10.48 1388423
2025-04-01 10.48 10.79 10.01 10.56 1033858
2025-04-02 10.07 11.28 9.86 11.10 2051996
2025-04-03 10.11 10.38 9.64 9.65 3406115
2025-04-04 9.07 9.69 8.50 9.60 5078972
2025-04-07 8.76 10.40 8.60 9.42 2634881
2025-04-08 9.96 10.09 8.67 8.88 2427228
2025-04-09 8.70 10.54 8.61 10.14 3345076
2025-04-10 9.67 9.76 9.13 9.45 1445377
2025-04-11 9.49 9.57 9.13 9.44 956726
2025-04-14 9.81 10.00 9.21 9.48 846068
2025-04-15 9.42 10.03 9.42 9.99 1141934
2025-04-16 9.70 9.88 9.24 9.29 1095508
2025-04-17 9.35 9.69 9.20 9.45 1301157
2025-04-21 9.16 9.30 8.95 8.98 1281907
2025-04-22 9.19 9.53 9.11 9.38 813737
2025-04-23 9.90 10.66 9.88 10.11 2257589
2025-04-24 10.20 10.93 10.20 10.91 1635605
2025-04-25 10.85 11.29 10.80 11.21 1328242
2025-04-28 11.30 11.38 10.71 11.02 1135083
2025-04-29 11.10 11.72 11.08 11.47 1429743
2025-04-30 10.90 11.05 10.61 10.96 934449
2025-05-01 11.44 11.57 11.16 11.36 1254572
2025-05-02 11.60 12.05 11.49 11.84 1365742
2025-05-05 11.35 11.84 11.26 11.63 1650331
2025-05-06 11.19 11.62 11.07 11.49 2922712
2025-05-07 12.57 12.89 10.68 11.25 6042653
2025-05-08 11.87 14.15 11.85 13.87 5826567
2025-05-09 13.76 14.63 13.71 14.58 2863537
2025-05-12 15.13 15.42 14.75 15.35 3735274
2025-05-13 15.08 15.26 14.74 14.96 3056766
2025-05-14 14.89 15.46 14.81 15.06 2374949
2025-05-15 14.51 15.09 13.96 14.04 2412091
2025-05-16 14.12 14.42 14.06 14.30 1245578
2025-05-19 13.82 14.47 13.69 14.43 2072160
2025-05-20 14.43 14.57 14.04 14.55 1058761
2025-05-21 14.15 15.00 13.90 14.05 1930319
2025-05-22 13.90 15.39 13.85 15.27 1798270
2025-05-23 14.78 15.75 14.75 15.72 1412765
2025-05-27 16.10 17.03 16.06 16.92 2700569
2025-05-28 16.82 17.10 16.52 17.10 1705830
2025-05-29 17.30 17.44 16.78 17.13 2369625
2025-05-30 16.40 16.89 16.23 16.44 3161005
2025-06-02 16.35 16.81 15.71 16.72 1403311
2025-06-03 16.86 17.28 16.63 17.15 1929199
2025-06-04 17.11 17.83 17.05 17.76 2555345
2025-06-05 17.29 17.29 16.34 16.75 2677923
2025-06-06 17.15 17.70 17.05 17.51 1978190
2025-06-09 17.64 17.80 17.17 17.31 1452945
2025-06-10 17.55 18.08 17.28 17.99 2269168
2025-06-11 18.08 18.64 17.76 18.19 2086128
2025-06-12 18.14 19.16 18.10 18.46 2306404
2025-06-13 17.50 18.40 17.45 17.94 2083435
2025-06-16 18.25 19.04 18.12 18.67 2254292
2025-06-17 18.28 18.62 18.10 18.35 1393286
2025-06-18 18.33 19.01 18.22 18.85 1407828
2025-06-20 19.04 19.20 18.26 18.47 1144407
2025-06-23 18.13 18.84 17.72 18.74 1590156
2025-06-24 19.70 19.97 19.11 19.96 2599379
2025-06-25 20.24 20.60 19.14 19.18 2028878
2025-06-26 19.20 19.84 18.98 19.51 1951164

Explore More About PGY

Coins representing dividend payouts and trends

PGY Dividend History

Discover Pagaya Technologies Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

PGY Stock Split History

Discover Pagaya Technologies Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

PGY Historical Prices

Explore Pagaya Technologies Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.