Pagaya Technologies Ltd. - Class A Ordinary Shares (NQ: PGY )

10.10 -0.17 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.420 1.430 1.330 1.380 8,013,058 -0.02(-1.43%)
Dec 28, 2023 1.410 1.440 1.375 1.400 4,971,562 -0.01(-0.71%)
Dec 27, 2023 1.480 1.480 1.365 1.410 10,861,391 -0.05(-3.42%)
Dec 26, 2023 1.510 1.510 1.430 1.460 6,340,864 -0.03(-2.01%)
Dec 22, 2023 1.560 1.600 1.475 1.490 10,274,064 -0.06(-3.87%)
Dec 21, 2023 1.580 1.620 1.510 1.550 8,645,677 +0.01(+0.65%)
Dec 20, 2023 1.630 1.670 1.530 1.540 8,427,535 -0.09(-5.52%)
Dec 19, 2023 1.680 1.700 1.605 1.630 10,381,161 +0.00(+0.00%)
Dec 18, 2023 1.580 1.708 1.580 1.630 11,035,548 +0.05(+3.16%)
Dec 15, 2023 1.630 1.630 1.500 1.580 8,147,587 +0.03(+1.94%)
Dec 14, 2023 1.500 1.650 1.470 1.550 21,268,070 +0.16(+11.51%)
Dec 13, 2023 1.270 1.400 1.230 1.390 9,896,097 +0.16(+13.01%)
Dec 12, 2023 1.250 1.250 1.200 1.230 4,375,245 -0.01(-0.81%)
Dec 11, 2023 1.280 1.280 1.211 1.240 4,472,112 -0.04(-3.13%)
Dec 08, 2023 1.200 1.348 1.200 1.280 7,743,060 +0.08(+6.67%)
Dec 07, 2023 1.270 1.270 1.180 1.200 8,239,659 -0.07(-5.51%)
Dec 06, 2023 1.280 1.300 1.260 1.270 5,882,632 +0.01(+0.79%)
Dec 05, 2023 1.400 1.420 1.250 1.260 11,562,674 -0.18(-12.50%)
Dec 04, 2023 1.420 1.480 1.410 1.440 7,014,190 -0.03(-2.04%)
Dec 01, 2023 1.270 1.470 1.230 1.470 10,776,854 +0.20(+15.75%)
Nov 30, 2023 1.280 1.305 1.220 1.270 14,874,333 +0.00(+0.00%)
Nov 29, 2023 1.300 1.360 1.260 1.270 9,160,281 -0.02(-1.55%)
Nov 28, 2023 1.290 1.320 1.250 1.290 6,384,988 +0.02(+1.57%)
Nov 27, 2023 1.370 1.370 1.240 1.270 10,290,856 -0.10(-7.30%)
Nov 24, 2023 1.420 1.460 1.340 1.370 3,571,510 -0.04(-2.84%)
Nov 22, 2023 1.400 1.455 1.350 1.410 7,462,703 +0.08(+6.02%)
Nov 21, 2023 1.350 1.360 1.300 1.330 3,450,870 +0.00(+0.00%)
Nov 20, 2023 1.400 1.405 1.320 1.330 3,846,823 -0.06(-4.32%)
Nov 17, 2023 1.340 1.400 1.280 1.390 3,148,838 +0.09(+6.92%)
Nov 16, 2023 1.460 1.490 1.280 1.300 8,759,543 -0.19(-12.75%)
Nov 15, 2023 1.470 1.550 1.465 1.490 13,291,775 +0.02(+1.36%)
Nov 14, 2023 1.300 1.500 1.300 1.470 11,702,515 +0.24(+19.51%)
Nov 13, 2023 1.200 1.230 1.170 1.230 3,348,417 -0.01(-0.81%)
Nov 10, 2023 1.250 1.260 1.180 1.240 5,535,001 -0.03(-2.36%)
Nov 09, 2023 1.350 1.357 1.245 1.270 6,541,351 -0.06(-4.51%)
Nov 08, 2023 1.300 1.340 1.280 1.330 3,483,219 -0.02(-1.48%)
Nov 07, 2023 1.360 1.380 1.301 1.350 4,603,100 -0.04(-2.88%)
Nov 06, 2023 1.420 1.440 1.330 1.390 3,817,459 -0.02(-1.42%)
Nov 03, 2023 1.460 1.540 1.354 1.410 10,463,365 -0.05(-3.42%)
Nov 02, 2023 1.390 1.460 1.250 1.460 21,147,994 +0.17(+13.18%)
Nov 01, 2023 1.290 1.300 1.240 1.290 5,901,716 +0.02(+1.57%)
Oct 31, 2023 1.260 1.320 1.180 1.270 5,837,438 +0.04(+3.67%)
Oct 30, 2023 1.170 1.270 1.140 1.225 3,853,712 +0.10(+9.37%)
Oct 27, 2023 1.300 1.328 1.110 1.120 9,649,481 -0.15(-11.81%)
Oct 26, 2023 1.220 1.310 1.140 1.270 13,921,839 +0.05(+4.10%)
Oct 25, 2023 1.300 1.400 1.200 1.220 12,820,774 +0.02(+1.67%)
Oct 24, 2023 1.100 1.240 1.100 1.200 7,048,233 +0.12(+11.11%)
Oct 23, 2023 1.160 1.190 1.070 1.080 6,909,566 -0.09(-7.69%)
Oct 20, 2023 1.220 1.250 1.160 1.170 3,631,237 -0.07(-5.65%)
Oct 19, 2023 1.240 1.295 1.170 1.240 6,381,921 +0.01(+0.81%)
Oct 18, 2023 1.300 1.300 1.210 1.230 5,157,759 -0.08(-6.11%)
Oct 17, 2023 1.280 1.330 1.255 1.310 2,754,988 +0.02(+1.55%)
Oct 16, 2023 1.270 1.310 1.245 1.290 3,142,862 -0.01(-0.77%)
Oct 13, 2023 1.320 1.360 1.270 1.300 4,105,091 -0.04(-2.99%)
Oct 12, 2023 1.410 1.420 1.310 1.340 4,050,399 -0.07(-4.96%)
Oct 11, 2023 1.460 1.490 1.395 1.410 4,426,119 -0.03(-1.74%)
Oct 10, 2023 1.420 1.540 1.410 1.435 2,825,637 +0.04(+2.50%)
Oct 09, 2023 1.430 1.510 1.390 1.400 5,052,140 -0.17(-10.83%)
Oct 06, 2023 1.460 1.580 1.460 1.570 3,748,427 +0.08(+5.37%)
Oct 05, 2023 1.500 1.520 1.430 1.490 2,562,361 -0.03(-1.97%)
Oct 04, 2023 1.370 1.530 1.370 1.520 4,299,151 +0.11(+7.80%)
Oct 03, 2023 1.510 1.510 1.385 1.410 4,724,561 -0.11(-7.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.