Pagaya Technologies Ltd.（PGY）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	17.91	18.30	16.68	17.23	-3.80%	2,307,000
2026-10-15	16.15	18.50	16.10	17.91	+6.54%	2,291,900
2026-10-14	17.35	17.53	16.18	16.81	-5.67%	2,547,600
2026-10-13	17.18	17.97	17.15	17.82	+2.35%	1,705,800
2026-10-12	18.15	18.40	17.33	17.41	-4.45%	1,825,200
2026-10-09	18.26	18.52	18.03	18.22	-0.22%	2,806,100
2026-10-08	17.96	18.46	17.91	18.26	+0.66%	1,968,500
2026-10-07	17.72	18.34	17.70	18.14	+0.50%	1,518,100
2026-10-06	18.68	18.78	17.92	18.05	-1.90%	1,861,700
2026-10-05	18.00	19.00	17.88	18.40	+2.34%	1,812,700
2026-10-02	17.83	18.29	17.53	17.98	+3.10%	2,427,100
2026-10-01	17.45	17.74	16.92	17.44	+0.69%	2,248,200
2026-09-30	17.58	17.71	17.23	17.32	-0.29%	1,552,500
2026-09-29	17.30	17.68	16.96	17.37	+2.18%	2,879,700
2026-09-28	17.12	17.24	16.50	17.00	-3.52%	2,767,300
2026-09-25	18.68	18.85	17.53	17.62	-5.88%	3,390,500
2026-09-24	18.54	18.93	18.08	18.72	+0.00%	3,781,600
2026-09-23	20.67	20.71	18.33	18.72	-9.87%	6,661,400
2026-09-22	21.35	21.60	20.64	20.77	-0.62%	1,870,200
2026-09-21	20.80	21.20	20.60	20.90	+2.35%	1,589,400
2026-09-18	20.50	20.69	20.22	20.42	-0.68%	2,112,300
2026-09-17	22.16	22.28	20.47	20.56	-4.99%	3,302,100
2026-09-16	20.90	21.69	20.47	21.64	+2.85%	2,266,100
2026-09-15	21.14	21.41	20.44	21.04	-2.09%	1,965,200
2026-09-14	19.87	21.74	19.70	21.49	+7.61%	2,394,400
2026-09-11	20.86	21.21	19.88	19.97	-1.63%	2,299,500
2026-09-10	20.66	21.10	20.21	20.30	-6.02%	3,215,300
2026-09-09	21.83	22.08	21.42	21.60	-2.17%	1,026,800
2026-09-08	22.96	23.05	22.00	22.08	-3.92%	1,528,900
2026-09-04	22.64	23.02	22.14	22.98	+0.39%	2,235,000
2026-09-03	22.71	23.45	22.66	22.89	+4.05%	2,110,000
2026-09-02	20.88	22.02	20.70	22.00	+5.06%	1,338,400
2026-09-01	21.02	21.47	20.68	20.94	-3.68%	1,700,800
2026-08-31	21.70	21.88	20.75	21.74	-1.09%	1,598,000
2026-08-28	23.21	23.68	21.95	21.98	-5.50%	1,938,700
2026-08-27	22.93	23.59	22.22	23.26	+3.79%	2,169,100
2026-08-26	21.97	22.93	21.88	22.41	+0.67%	2,303,800
2026-08-25	21.82	22.28	21.30	22.26	+2.02%	1,970,666
2026-08-24	21.39	22.48	21.26	21.82	+0.65%	2,135,112
2026-08-21	20.52	21.90	20.25	21.68	+7.11%	3,152,100
2026-08-20	20.59	20.67	19.55	20.24	-1.12%	3,355,400
2026-08-19	20.27	20.60	19.72	20.47	+0.74%	1,897,700
2026-08-18	20.85	21.12	20.29	20.32	-2.91%	2,016,900
2026-08-17	21.52	21.89	20.70	20.93	-2.92%	1,777,400
2026-08-14	21.56	21.73	21.23	21.56	+0.47%	1,470,500
2026-08-13	20.50	21.82	20.46	21.46	+5.66%	2,626,200
2026-08-12	21.09	21.30	19.94	20.31	-4.20%	2,868,400
2026-08-11	21.77	22.29	21.07	21.20	-1.85%	2,818,400
2026-08-10	21.29	21.83	20.73	21.60	+1.50%	2,458,900
2026-08-07	21.72	21.85	21.01	21.28	-0.65%	1,741,100
2026-08-06	20.96	21.90	20.80	21.42	-1.74%	2,436,500
2026-08-05	22.14	22.29	21.24	21.80	-0.55%	2,588,200
2026-08-04	22.27	23.22	21.84	21.92	-1.42%	4,891,600
2026-08-03	19.70	22.28	19.64	22.23	+15.39%	6,812,400
2026-07-31	17.94	19.60	17.51	19.27	+9.24%	7,161,800
2026-07-30	18.00	18.00	15.68	17.64	+8.96%	6,614,200
2026-07-29	16.36	16.93	16.07	16.19	-2.53%	3,626,700
2026-07-28	16.77	17.00	15.81	16.61	-2.06%	2,057,200
2026-07-27	16.62	17.43	16.59	16.96	+6.73%	1,948,000
2026-07-24	16.39	16.53	15.85	15.89	-2.28%	1,627,300
2026-07-23	16.70	16.82	15.88	16.26	-3.56%	1,612,000
2026-07-22	17.31	17.52	16.66	16.86	-3.55%	1,905,700
2026-07-21	17.27	17.57	16.97	17.48	+2.28%	1,859,700
2026-07-20	17.09	17.41	16.65	17.09	-0.35%	2,314,400
2026-07-17	16.98	17.59	16.62	17.15	-1.94%	2,993,000
2026-07-16	17.90	18.05	17.29	17.49	-2.62%	2,394,800
2026-07-15	18.66	18.94	17.59	17.96	-1.70%	2,145,600
2026-07-14	17.33	18.32	17.29	18.27	+3.87%	2,144,200
2026-07-13	17.93	18.29	17.28	17.59	-2.22%	2,056,700
2026-07-10	18.13	18.60	17.53	17.99	+0.84%	2,015,600
2026-07-09	17.12	18.21	16.85	17.84	+4.21%	4,060,300
2026-07-08	17.75	17.95	16.98	17.12	-6.65%	4,664,400
2026-07-07	18.71	19.19	18.07	18.34	-1.98%	3,410,700
2026-07-06	17.74	19.21	17.66	18.71	+5.17%	3,488,700
2026-07-02	18.72	18.99	17.47	17.79	-5.22%	5,174,600
2026-07-01	18.29	19.34	18.16	18.77	+2.85%	5,079,900
2026-06-30	17.02	18.67	16.70	18.25	+9.74%	6,860,100
2026-06-29	16.29	16.74	15.64	16.63	+4.79%	3,205,200
2026-06-26	15.68	16.37	15.38	15.87	+2.52%	12,105,300
2026-06-25	15.31	15.94	15.08	15.48	+1.84%	3,728,200
2026-06-24	14.94	15.59	14.77	15.20	+1.33%	3,693,200
2026-06-23	14.80	15.57	14.76	15.00	-0.60%	2,412,800
2026-06-22	15.44	16.29	14.81	15.09	-3.39%	2,601,800
2026-06-18	15.37	15.71	14.76	15.62	+3.93%	2,910,600
2026-06-17	15.47	16.16	14.90	15.03	-3.72%	3,936,400
2026-06-16	15.64	16.16	15.11	15.61	-0.45%	3,648,500
2026-06-15	16.08	16.68	15.61	15.68	+1.69%	3,524,200
2026-06-12	15.69	15.77	14.87	15.42	-2.10%	2,719,600
2026-06-11	14.40	15.79	14.29	15.75	+8.62%	3,686,100
2026-06-10	14.55	15.17	14.35	14.50	-2.03%	4,674,100
2026-06-09	15.28	16.00	14.22	14.80	-3.14%	4,184,100
2026-06-08	14.70	15.57	14.08	15.28	+4.95%	3,387,700
2026-06-05	15.18	15.41	14.10	14.56	-5.82%	4,737,900
2026-06-04	14.36	16.27	14.20	15.46	+10.74%	6,818,400
2026-06-03	15.01	15.01	13.75	13.96	-8.70%	3,954,100
2026-06-02	15.18	15.37	14.80	15.29	-2.24%	4,996,400
2026-06-01	15.55	15.99	14.73	15.64	+3.44%	5,388,900
2026-05-29	14.30	15.18	13.98	15.12	+8.31%	5,068,900
2026-05-28	13.57	14.38	13.33	13.96	+2.27%	3,758,700
2026-05-27	13.39	14.04	13.35	13.65	+1.94%	2,886,500
2026-05-26	12.75	13.58	12.72	13.39	+4.94%	3,235,600
2026-05-22	13.08	13.59	12.66	12.76	-2.45%	3,814,900
2026-05-21	13.31	13.33	12.86	13.08	-2.68%	2,787,700
2026-05-20	12.54	13.47	12.15	13.44	+6.33%	3,164,200
2026-05-19	12.86	12.99	12.53	12.64	-1.79%	2,410,900
2026-05-18	13.45	13.56	12.59	12.87	-4.95%	3,136,200
2026-05-15	13.40	13.65	13.05	13.54	-0.44%	3,036,000
2026-05-14	13.28	13.63	13.02	13.60	+3.34%	2,751,000
2026-05-13	13.36	13.36	12.71	13.16	-2.73%	4,170,700
2026-05-12	14.40	14.66	13.49	13.53	-6.95%	4,478,600
2026-05-11	14.86	15.10	14.46	14.54	-4.28%	3,753,100
2026-05-08	15.82	15.87	14.46	15.19	-2.00%	6,044,600
2026-05-07	16.90	17.14	15.09	15.50	+4.52%	12,749,300
2026-05-06	14.70	14.89	14.29	14.83	+1.78%	5,056,500
2026-05-05	14.55	14.68	14.09	14.57	+1.46%	2,114,300
2026-05-04	14.24	14.91	14.21	14.36	+0.84%	4,333,300
2026-05-01	14.14	14.65	14.04	14.24	+2.52%	2,933,000
2026-04-30	13.04	13.91	12.79	13.89	+7.55%	2,374,600
2026-04-29	13.12	13.37	12.77	12.91	-4.12%	4,384,700
2026-04-28	13.15	13.60	13.12	13.47	+1.35%	2,573,300
2026-04-27	13.59	13.83	13.22	13.29	-2.21%	2,495,000
2026-04-24	13.71	13.74	13.32	13.59	+0.59%	2,448,300
2026-04-23	14.09	14.30	13.18	13.51	-6.96%	3,270,500
2026-04-22	14.71	14.84	14.30	14.52	+1.40%	1,956,400
2026-04-21	15.21	15.57	14.25	14.32	-4.98%	3,571,500
2026-04-20	14.72	15.13	14.48	15.07	+0.53%	2,657,500
2026-04-17	15.17	15.48	14.90	14.99	+1.90%	4,770,600
2026-04-16	14.83	14.94	14.23	14.71	+3.59%	5,693,500
2026-04-15	13.65	14.23	13.46	14.20	+9.15%	3,859,200
2026-04-14	12.79	13.27	12.70	13.01	+4.25%	3,527,400
2026-04-13	11.49	12.50	11.40	12.48	+6.76%	2,312,500
2026-04-10	12.08	12.23	11.56	11.69	-2.09%	2,080,000
2026-04-09	12.00	12.16	11.52	11.94	-3.48%	3,646,000
2026-04-08	13.22	13.45	12.06	12.37	+1.98%	3,997,300
2026-04-07	12.10	12.53	11.87	12.13	-0.08%	3,440,700
2026-04-06	11.80	12.49	11.80	12.14	+3.14%	3,256,500
2026-04-02	11.29	11.99	11.10	11.77	+0.60%	1,952,500
2026-04-01	12.01	12.14	11.51	11.70	+0.43%	2,169,700
2026-03-31	11.12	11.70	11.02	11.65	+6.39%	2,766,600
2026-03-30	11.38	11.53	10.82	10.95	-1.97%	3,531,600
2026-03-27	11.51	11.70	11.15	11.17	-6.21%	2,737,200
2026-03-26	11.45	12.07	11.37	11.91	+2.76%	3,973,100
2026-03-25	11.90	11.95	11.33	11.59	+3.02%	3,130,300
2026-03-24	11.36	11.72	11.21	11.25	-3.85%	2,615,800
2026-03-23	10.83	11.77	10.83	11.70	+9.96%	3,916,700
2026-03-20	10.80	11.14	10.54	10.64	-3.54%	4,419,600
2026-03-19	10.54	11.18	10.40	11.03	+2.51%	2,141,700
2026-03-18	10.88	11.17	10.74	10.76	-2.09%	2,755,900
2026-03-17	10.98	11.37	10.96	10.99	+0.00%	2,087,700
2026-03-16	11.20	11.37	10.87	10.99	+0.27%	2,165,100
2026-03-13	11.00	11.22	10.74	10.96	+0.46%	3,031,600
2026-03-12	11.22	11.42	10.72	10.91	-4.97%	3,357,500
2026-03-11	11.45	11.69	11.16	11.48	+1.32%	2,398,400
2026-03-10	11.62	11.68	11.14	11.33	-2.16%	2,052,540
2026-03-09	11.22	11.70	10.81	11.58	+0.78%	2,667,254
2026-03-06	11.60	11.74	11.17	11.49	-4.33%	3,400,200
2026-03-05	11.69	12.20	11.60	12.01	+2.83%	2,989,100
2026-03-04	11.59	11.90	11.45	11.68	+3.55%	2,393,600
2026-03-03	10.91	11.40	10.54	11.28	-0.53%	4,119,500
2026-03-02	10.96	11.54	10.95	11.34	+1.34%	2,444,600
2026-02-27	11.85	11.90	11.10	11.19	-9.83%	3,449,300
2026-02-26	11.97	12.53	11.83	12.41	+4.73%	3,315,400
2026-02-25	11.16	11.89	11.13	11.85	+8.02%	3,125,200
2026-02-24	10.69	11.22	10.51	10.97	+3.10%	4,265,100
2026-02-23	11.69	11.70	10.54	10.64	-10.51%	7,028,300
2026-02-20	12.42	12.65	11.84	11.89	-5.93%	4,283,600
2026-02-19	12.47	12.69	12.17	12.64	+0.40%	2,556,500
2026-02-18	12.28	12.73	12.18	12.59	+2.36%	3,058,800
2026-02-17	12.27	12.50	11.96	12.30	-1.05%	3,358,400
2026-02-13	12.38	12.93	12.32	12.43	+0.24%	3,737,400
2026-02-12	13.01	13.05	12.05	12.40	-3.65%	5,760,400
2026-02-11	13.67	13.70	12.71	12.87	-5.92%	10,345,600
2026-02-10	14.57	15.51	13.67	13.68	-3.59%	10,557,300
2026-02-09	13.66	15.29	13.50	14.19	-23.87%	23,974,100
2026-02-06	17.44	18.72	17.21	18.64	+11.95%	7,261,200
2026-02-05	17.52	17.91	16.55	16.65	-8.21%	4,742,500
2026-02-04	18.28	18.50	17.30	18.14	-2.05%	4,382,800
2026-02-03	19.78	19.99	17.72	18.52	-6.13%	5,428,700
2026-02-02	19.24	20.52	18.82	19.73	+1.75%	4,119,700
2026-01-30	19.96	20.15	19.12	19.39	-3.77%	3,332,800
2026-01-29	20.79	21.02	19.64	20.15	-4.37%	3,950,400
2026-01-28	20.96	21.86	20.80	21.07	+1.44%	2,968,900
2026-01-27	21.70	21.79	20.55	20.77	-4.06%	3,517,700
2026-01-26	21.97	22.29	21.55	21.65	-0.73%	2,314,100
2026-01-23	21.95	21.98	21.35	21.81	-1.22%	2,198,000
2026-01-22	22.05	22.68	21.83	22.08	+2.41%	3,651,500
2026-01-21	21.00	21.82	20.92	21.56	+3.31%	3,342,600
2026-01-20	20.91	21.96	20.62	20.87	-5.09%	3,606,900
2026-01-16	22.80	22.93	21.87	21.99	-3.68%	3,142,500
2026-01-15	23.68	23.68	22.25	22.83	-3.71%	3,694,100
2026-01-14	24.00	24.08	22.70	23.71	-1.98%	3,624,500
2026-01-13	25.00	25.12	23.71	24.19	-2.22%	2,470,200
2026-01-12	25.43	25.43	23.42	24.74	-4.96%	4,280,800
2026-01-09	25.51	26.80	25.03	26.03	+4.16%	4,428,800
2026-01-08	24.28	25.05	23.94	24.99	+2.97%	2,879,900
2026-01-07	23.78	24.53	22.78	24.27	+3.10%	2,482,900
2026-01-06	24.26	24.28	23.06	23.54	-2.97%	3,151,600
2026-01-05	22.66	24.67	22.42	24.26	+8.89%	3,296,100
2026-01-02	21.51	22.62	21.28	22.28	+6.60%	2,526,200
2025-12-31	21.14	21.30	20.65	20.90	-1.37%	3,245,000
2025-12-30	21.50	21.80	21.06	21.19	-1.76%	2,833,100
2025-12-29	21.33	21.84	21.16	21.57	-1.26%	2,738,700
2025-12-26	22.30	22.45	21.62	21.84	-3.94%	2,810,500
2025-12-24	22.30	22.92	22.16	22.74	+0.80%	1,095,600
2025-12-23	22.84	23.43	22.16	22.56	-3.18%	2,505,400
2025-12-22	23.07	24.06	22.75	23.30	+1.97%	3,161,900
2025-12-19	23.18	23.45	22.70	22.85	-0.35%	3,236,100
2025-12-18	22.92	24.07	22.79	22.93	+4.09%	3,148,000
2025-12-17	22.54	23.44	21.93	22.03	-1.26%	2,836,600
2025-12-16	21.13	22.40	21.13	22.31	+3.96%	3,186,700
2025-12-15	22.75	22.97	21.35	21.46	-5.46%	3,272,600
2025-12-12	25.00	25.19	22.64	22.70	-9.05%	3,176,800
2025-12-11	24.18	25.01	23.41	24.96	+1.09%	3,352,400
2025-12-10	24.33	25.64	23.90	24.69	-0.56%	3,359,700
2025-12-09	24.59	25.05	24.36	24.83	+0.24%	1,507,147
2025-12-08	25.02	25.31	24.11	24.77	-0.24%	1,853,566
2025-12-05	24.49	25.00	24.07	24.83	-0.20%	1,727,500
2025-12-04	23.70	25.25	23.55	24.88	+4.45%	2,732,900
2025-12-03	23.15	24.08	22.61	23.82	+2.58%	1,985,800
2025-12-02	24.39	24.49	23.20	23.22	-3.77%	2,366,500
2025-12-01	23.61	24.48	23.40	24.13	-3.29%	2,455,300
2025-11-28	24.38	25.30	24.37	24.95	+3.79%	1,821,200
2025-11-26	23.91	24.48	23.70	24.04	+0.75%	1,879,000
2025-11-25	23.04	24.05	22.60	23.86	+1.66%	2,278,200
2025-11-24	22.20	23.57	21.81	23.47	+8.51%	2,784,600
2025-11-21	20.50	22.05	20.24	21.63	+4.04%	4,120,400
2025-11-20	23.09	23.65	20.73	20.79	-5.63%	4,413,400
2025-11-19	21.99	22.63	21.40	22.03	+0.96%	2,435,700
2025-11-18	21.96	22.27	21.36	21.82	-2.15%	3,504,200
2025-11-17	23.44	23.81	21.75	22.30	-6.77%	4,616,300
2025-11-14	22.47	25.00	22.06	23.92	+2.22%	4,355,700
2025-11-13	25.20	25.29	22.60	23.40	-9.72%	6,702,100
2025-11-12	27.86	28.04	25.37	25.92	-6.66%	4,679,500
2025-11-11	27.59	29.32	27.39	27.77	+0.69%	5,567,600
2025-11-10	29.50	29.75	27.18	27.58	+12.80%	13,250,800
2025-11-07	22.79	24.67	22.76	24.45	+4.53%	6,630,600
2025-11-06	25.24	25.38	23.18	23.39	-8.60%	5,438,300
2025-11-05	25.00	25.84	24.64	25.59	+1.71%	3,711,800
2025-11-04	25.00	26.89	25.00	25.16	-4.12%	3,097,200
2025-11-03	26.89	27.00	26.03	26.24	-2.42%	3,514,800
2025-10-31	26.64	27.78	26.43	26.89	+3.42%	3,067,600
2025-10-30	27.35	27.56	25.78	26.00	-6.84%	4,450,900
2025-10-29	28.18	28.84	27.52	27.91	-1.97%	3,182,300
2025-10-28	29.18	29.26	28.19	28.47	-1.86%	2,558,400
2025-10-27	30.34	31.06	28.49	29.01	-0.10%	3,743,800
2025-10-24	30.35	30.54	29.00	29.04	-1.63%	3,097,300
2025-10-23	28.70	30.14	28.70	29.52	+3.87%	2,580,400
2025-10-22	28.75	29.02	26.95	28.42	-2.74%	4,048,500
2025-10-21	28.41	30.34	28.11	29.22	+1.07%	3,358,000
2025-10-20	27.18	28.92	27.15	28.91	+9.09%	3,335,000

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+25.45%）。最弱月份：9月（-17.82%）。基於2年每日數據（2025–2026）。

1月-8.30%
2月-3.76%
3月-3.46%
4月+11.25%
5月+25.45%
6月+22.10%
7月+17.84%
8月+12.21%
9月-17.82%
10月-10.10%
11月-4.92%
12月-13.39%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Pagaya Technologies Ltd.（PGY）最新收盤價是多少？

2026-10-16 收於 17.23，來自Closelook數據湖的每日價格紀錄。

PGY 的52週最高價和最低價是多少？

過去52週最高 31.06、最低 10.40（截至 2026-10-16）。

Pagaya Technologies Ltd. 歷史上最強和最弱的月份是哪個？

歷史上，PGY 最強的日曆月份是5月（平均 +25.45%），最弱的是9月（平均 -17.82%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。