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

12.55 +0.14 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.00 12.48 11.88 12.24 80,426 +0.00(+0.00%)
Mar 30, 2023 12.12 12.36 11.79 12.24 101,444 +0.12(+0.99%)
Mar 29, 2023 12.24 12.24 11.88 12.12 64,161 +0.12(+1.00%)
Mar 28, 2023 12.24 12.36 11.76 12.00 43,946 +0.24(+2.03%)
Mar 27, 2023 12.24 12.72 11.76 11.76 60,647 -0.60(-4.84%)
Mar 24, 2023 12.12 12.60 12.00 12.36 45,346 +0.12(+0.98%)
Mar 23, 2023 12.24 12.60 12.12 12.24 70,106 +0.12(+0.99%)
Mar 22, 2023 12.72 12.84 11.88 12.12 55,176 -0.72(-5.61%)
Mar 21, 2023 12.24 13.14 12.00 12.84 1,571,476 +0.84(+7.00%)
Mar 20, 2023 11.76 12.48 11.76 12.00 55,501 +0.12(+1.00%)
Mar 17, 2023 12.60 12.60 11.88 11.88 95,820 -1.08(-8.32%)
Mar 16, 2023 12.24 13.30 12.24 12.96 97,983 +0.24(+1.89%)
Mar 15, 2023 13.68 14.88 12.60 12.72 483,734 -0.84(-6.19%)
Mar 14, 2023 11.04 14.28 11.04 13.56 337,195 +2.52(+22.84%)
Mar 13, 2023 11.52 11.72 10.50 11.04 180,393 -0.83(-7.01%)
Mar 10, 2023 12.12 12.60 11.76 11.87 210,558 -0.49(-3.96%)
Mar 09, 2023 12.24 12.60 12.24 12.36 59,908 -0.24(-1.90%)
Mar 08, 2023 12.72 12.84 12.24 12.60 50,426 +0.12(+0.96%)
Mar 07, 2023 13.32 13.32 12.36 12.48 189,085 -0.72(-5.45%)
Mar 06, 2023 13.80 14.27 13.20 13.20 96,918 -0.48(-3.51%)
Mar 03, 2023 12.48 13.92 12.48 13.68 131,780 +0.96(+7.55%)
Mar 02, 2023 12.48 13.38 12.24 12.72 55,699 -0.48(-3.64%)
Mar 01, 2023 12.24 13.68 12.24 13.20 109,800 +0.84(+6.80%)
Feb 28, 2023 12.36 12.60 12.00 12.36 50,324 -0.24(-1.90%)
Feb 27, 2023 12.48 12.60 12.00 12.60 118,030 +0.36(+2.94%)
Feb 24, 2023 12.36 12.78 12.00 12.24 117,150 -0.60(-4.67%)
Feb 23, 2023 13.32 13.38 12.24 12.84 151,986 -0.36(-2.73%)
Feb 22, 2023 13.56 13.68 13.08 13.20 114,658 +0.12(+0.92%)
Feb 21, 2023 14.16 14.58 13.08 13.08 223,590 -1.68(-11.38%)
Feb 17, 2023 15.48 15.72 13.92 14.76 313,653 -0.72(-4.65%)
Feb 16, 2023 16.80 17.28 14.76 15.48 632,167 -0.72(-4.44%)
Feb 15, 2023 19.20 19.32 15.00 16.20 1,971,479 +0.12(+0.75%)
Feb 14, 2023 16.92 17.04 14.76 16.08 281,132 -0.24(-1.47%)
Feb 13, 2023 14.76 19.32 14.52 16.32 1,014,871 +1.56(+10.57%)
Feb 10, 2023 13.92 14.76 13.20 14.76 176,180 +1.32(+9.82%)
Feb 09, 2023 14.64 15.12 13.44 13.44 135,857 -0.96(-6.67%)
Feb 08, 2023 13.56 15.00 13.08 14.40 172,388 +0.78(+5.73%)
Feb 07, 2023 15.12 15.12 12.96 13.62 227,187 -1.26(-8.47%)
Feb 06, 2023 13.80 15.60 13.68 14.88 374,908 +0.84(+5.98%)
Feb 03, 2023 13.68 14.64 13.32 14.04 124,793 +0.24(+1.74%)
Feb 02, 2023 13.68 14.88 13.32 13.80 220,227 +0.24(+1.77%)
Feb 01, 2023 12.96 13.56 12.24 13.56 132,518 +0.72(+5.61%)
Jan 31, 2023 13.20 13.32 12.60 12.84 88,970 -0.24(-1.83%)
Jan 30, 2023 13.20 13.80 12.60 13.08 145,158 +0.24(+1.87%)
Jan 27, 2023 11.88 12.96 11.40 12.84 90,748 +1.07(+9.13%)
Jan 26, 2023 12.36 12.36 11.76 11.77 127,097 -0.23(-1.95%)
Jan 25, 2023 12.24 12.24 11.52 12.00 73,186 -0.12(-0.99%)
Jan 24, 2023 12.60 12.60 11.88 12.12 41,860 -0.48(-3.81%)
Jan 23, 2023 11.52 12.60 11.52 12.60 87,720 +0.84(+7.14%)
Jan 20, 2023 11.28 11.76 10.92 11.76 72,243 +0.72(+6.52%)
Jan 19, 2023 11.40 11.55 10.92 11.04 74,253 -0.59(-5.06%)
Jan 18, 2023 11.28 11.88 10.92 11.63 144,080 +0.23(+2.01%)
Jan 17, 2023 13.20 13.32 10.08 11.40 511,753 -1.80(-13.65%)
Jan 13, 2023 14.16 14.52 13.08 13.20 120,660 -1.68(-11.29%)
Jan 12, 2023 14.88 15.00 13.32 14.88 171,164 +0.96(+6.90%)
Jan 11, 2023 13.20 13.98 12.96 13.92 92,983 +0.60(+4.50%)
Jan 10, 2023 13.68 13.68 12.60 13.32 76,311 +0.12(+0.91%)
Jan 09, 2023 12.12 13.50 11.52 13.20 186,516 +0.84(+6.80%)
Jan 06, 2023 11.52 12.84 11.14 12.36 156,362 +0.84(+7.29%)
Jan 05, 2023 11.88 12.12 11.40 11.52 122,033 -0.60(-4.95%)
Jan 04, 2023 13.32 13.56 10.56 12.12 327,469 -1.08(-8.18%)
Jan 03, 2023 14.88 16.08 12.60 13.20 255,081 -1.68(-11.29%)
Dec 30, 2022 16.08 16.08 13.56 14.88 252,723 -1.08(-6.77%)
Dec 29, 2022 15.84 16.56 13.19 15.96 730,407 +1.08(+7.26%)
Dec 28, 2022 12.96 15.96 12.96 14.88 1,356,309 +2.52(+20.39%)
Dec 27, 2022 10.20 12.84 10.23 12.36 730,836 +2.31(+23.01%)
Dec 23, 2022 9.120 10.20 8.959 10.05 121,404 +0.93(+10.17%)
Dec 22, 2022 9.480 9.960 8.640 9.120 462,009 +0.18(+2.07%)
Dec 21, 2022 8.250 10.80 8.040 8.935 902,301 +0.97(+12.14%)
Dec 20, 2022 6.960 8.988 6.853 7.968 547,972 +1.10(+15.98%)
Dec 19, 2022 7.560 7.680 6.842 6.870 349,184 -0.57(-7.66%)
Dec 16, 2022 8.160 8.162 6.841 7.440 299,627 -0.60(-7.46%)
Dec 15, 2022 8.040 8.400 7.800 8.040 556,643 +0.19(+2.38%)
Dec 14, 2022 8.400 8.640 7.444 7.853 263,708 -0.38(-4.61%)
Dec 13, 2022 8.640 9.120 7.921 8.232 347,397 +0.07(+0.88%)
Dec 12, 2022 8.693 14.04 7.560 8.160 1,583,508 -0.60(-6.85%)
Dec 09, 2022 8.760 9.120 8.640 8.760 93,062 -0.19(-2.16%)
Dec 08, 2022 8.682 9.120 8.682 8.953 107,869 +0.15(+1.69%)
Dec 07, 2022 9.840 10.08 8.644 8.804 320,266 -1.38(-13.51%)
Dec 06, 2022 10.86 10.86 9.600 10.18 134,051 -0.49(-4.63%)
Dec 05, 2022 11.64 12.36 10.56 10.67 132,064 -1.21(-10.15%)
Dec 02, 2022 12.60 12.60 11.64 11.88 74,531 -0.48(-3.88%)
Dec 01, 2022 12.60 13.32 12.12 12.36 100,268 +0.36(+3.00%)
Nov 30, 2022 12.36 12.60 11.88 12.00 76,863 -0.36(-2.91%)
Nov 29, 2022 12.36 12.72 12.24 12.36 37,640 -0.24(-1.90%)
Nov 28, 2022 13.44 13.56 12.36 12.60 43,081 -1.08(-7.89%)
Nov 25, 2022 12.60 13.68 11.88 13.68 69,821 +1.68(+14.00%)
Nov 23, 2022 12.00 12.12 11.64 12.00 67,865 +0.12(+1.01%)
Nov 22, 2022 12.24 12.24 11.52 11.88 95,718 -0.00(-0.01%)
Nov 21, 2022 12.48 12.48 11.76 11.88 128,451 -0.48(-3.87%)
Nov 18, 2022 12.96 13.32 12.00 12.36 132,286 -0.66(-5.07%)
Nov 17, 2022 14.16 14.44 12.84 13.02 153,646 -1.26(-8.82%)
Nov 16, 2022 16.08 16.08 13.92 14.28 182,183 -0.96(-6.30%)
Nov 15, 2022 16.32 16.68 15.00 15.24 130,055 -0.36(-2.31%)
Nov 14, 2022 16.80 16.80 15.00 15.60 241,173 -1.20(-7.14%)
Nov 11, 2022 17.28 18.36 15.96 16.80 238,023 -0.24(-1.41%)
Nov 10, 2022 16.20 17.04 15.72 17.04 133,801 +1.80(+11.81%)
Nov 09, 2022 15.96 16.44 15.24 15.24 73,075 -0.84(-5.22%)
Nov 08, 2022 15.72 16.32 14.88 16.08 50,633 +0.72(+4.69%)
Nov 07, 2022 15.60 16.80 15.00 15.36 92,141 +0.24(+1.59%)
Nov 04, 2022 16.44 16.62 15.12 15.12 64,909 -0.84(-5.26%)
Nov 03, 2022 15.60 15.96 15.12 15.96 45,589 +0.24(+1.53%)
Nov 02, 2022 17.64 17.64 15.48 15.72 66,429 -1.32(-7.75%)
Nov 01, 2022 17.04 17.64 16.20 17.04 40,042 +0.36(+2.16%)
Oct 31, 2022 16.32 17.40 15.60 16.68 65,806 +0.84(+5.30%)
Oct 28, 2022 15.72 16.38 14.76 15.84 55,175 +0.84(+5.60%)
Oct 27, 2022 15.96 16.44 14.58 15.00 70,603 -0.96(-6.02%)
Oct 26, 2022 16.20 17.04 15.72 15.96 96,124 -0.12(-0.75%)
Oct 25, 2022 14.40 16.92 14.28 16.08 157,483 +1.92(+13.56%)
Oct 24, 2022 14.88 14.88 13.80 14.16 96,650 -0.36(-2.48%)
Oct 21, 2022 15.12 16.32 14.17 14.52 174,150 -1.08(-6.92%)
Oct 20, 2022 16.44 16.56 15.48 15.60 87,823 +0.24(+1.56%)
Oct 19, 2022 16.92 17.74 15.36 15.36 129,775 -1.80(-10.49%)
Oct 18, 2022 16.80 18.00 16.80 17.16 110,460 +0.60(+3.62%)
Oct 17, 2022 16.56 16.80 15.96 16.56 81,921 +0.48(+2.99%)
Oct 14, 2022 17.76 17.84 15.96 16.08 152,283 -1.56(-8.84%)
Oct 13, 2022 16.56 19.20 16.32 17.64 238,714 +0.48(+2.80%)
Oct 12, 2022 17.16 17.52 16.32 17.16 60,903 +0.00(+0.00%)
Oct 11, 2022 17.28 18.12 16.32 17.16 103,480 -0.48(-2.72%)
Oct 10, 2022 17.88 18.36 16.50 17.64 135,034 -0.60(-3.29%)
Oct 07, 2022 19.20 19.20 17.64 18.24 161,510 -0.72(-3.80%)
Oct 06, 2022 19.80 20.52 18.24 18.96 238,040 -1.32(-6.51%)
Oct 05, 2022 21.36 21.36 19.50 20.28 235,264 -1.20(-5.59%)
Oct 04, 2022 21.36 23.40 21.24 21.48 211,341 +0.42(+1.99%)
Oct 03, 2022 22.44 22.56 19.56 21.06 247,089 -0.66(-3.04%)
Sep 30, 2022 21.36 23.58 21.24 21.72 127,251 +0.12(+0.56%)
Sep 29, 2022 22.44 22.68 20.76 21.60 140,142 -1.56(-6.74%)
Sep 28, 2022 23.16 24.36 20.88 23.16 162,525 +0.90(+4.04%)
Sep 27, 2022 22.56 24.60 21.36 22.26 186,097 +0.42(+1.92%)
Sep 26, 2022 24.00 24.32 21.12 21.84 225,377 -2.28(-9.45%)
Sep 23, 2022 25.20 26.15 24.00 24.12 173,169 -2.28(-8.64%)
Sep 22, 2022 27.00 27.84 24.00 26.40 259,543 -1.26(-4.56%)
Sep 21, 2022 29.40 30.00 27.36 27.66 561,772 +0.18(+0.66%)
Sep 20, 2022 34.44 36.24 27.00 27.48 1,704,052 -56.40(-67.24%)
Sep 19, 2022 96.00 98.01 82.68 83.88 37,943 -10.56(-11.18%)
Sep 16, 2022 134.04 134.04 93.24 94.44 41,830 -37.92(-28.65%)
Sep 15, 2022 143.88 145.56 130.80 132.36 21,622 -8.28(-5.89%)
Sep 14, 2022 144.60 153.36 138.00 140.64 27,253 -0.24(-0.17%)
Sep 13, 2022 131.16 144.00 127.32 140.88 30,549 +7.08(+5.29%)
Sep 12, 2022 139.20 141.00 129.60 133.80 33,682 +1.80(+1.36%)
Sep 09, 2022 116.40 150.48 111.12 132.00 107,661 +12.84(+10.78%)
Sep 08, 2022 116.52 119.16 105.24 119.16 17,730 +2.76(+2.37%)
Sep 07, 2022 114.00 117.24 111.00 116.40 13,019 +1.32(+1.15%)
Sep 06, 2022 126.84 126.84 112.08 115.08 26,013 -18.96(-14.15%)
Sep 02, 2022 135.84 139.20 130.92 134.04 9,282 -1.80(-1.33%)
Sep 01, 2022 145.80 145.80 130.92 135.84 24,871 -7.32(-5.11%)
Aug 31, 2022 147.24 149.52 135.84 143.16 14,125 -8.16(-5.39%)
Aug 30, 2022 149.40 156.72 149.28 151.32 19,860 +2.04(+1.37%)
Aug 29, 2022 168.36 169.44 144.00 149.28 24,714 -16.56(-9.99%)
Aug 26, 2022 168.00 177.96 162.84 165.84 25,403 +1.08(+0.66%)
Aug 25, 2022 175.44 175.44 162.24 164.76 20,256 -7.56(-4.39%)
Aug 24, 2022 184.44 185.19 168.36 172.32 24,601 -15.60(-8.30%)
Aug 23, 2022 198.00 202.80 183.24 187.92 23,379 -12.12(-6.06%)
Aug 22, 2022 218.28 220.56 192.48 200.04 20,416 -24.12(-10.76%)
Aug 19, 2022 216.00 235.20 211.44 224.16 24,151 -3.72(-1.63%)
Aug 18, 2022 243.00 244.14 216.84 227.88 25,962 -19.92(-8.04%)
Aug 17, 2022 258.12 262.44 234.12 247.80 23,791 -16.08(-6.09%)
Aug 16, 2022 287.76 287.76 247.80 263.88 44,759 -8.28(-3.04%)
Aug 15, 2022 245.76 288.00 240.36 272.16 121,920 +23.28(+9.35%)
Aug 12, 2022 243.72 259.80 238.20 248.88 21,797 +6.84(+2.83%)
Aug 11, 2022 243.12 263.88 237.72 242.04 39,202 +2.28(+0.95%)
Aug 10, 2022 267.60 270.00 235.42 239.76 36,842 -23.16(-8.81%)
Aug 09, 2022 244.20 272.40 234.24 262.92 68,103 +11.64(+4.63%)
Aug 08, 2022 271.92 279.72 232.92 251.28 78,223 -21.84(-8.00%)
Aug 05, 2022 252.60 312.60 241.44 273.12 307,788 +60.84(+28.66%)
Aug 04, 2022 313.08 318.00 200.52 212.28 135,663 -110.52(-34.24%)
Aug 03, 2022 368.88 383.88 314.58 322.80 131,911 -36.60(-10.18%)
Aug 02, 2022 373.44 414.00 306.01 359.40 406,854 +6.60(+1.87%)
Aug 01, 2022 279.00 392.40 254.04 352.80 1,057,053 +54.96(+18.45%)
Jul 29, 2022 238.68 330.60 196.92 297.84 1,216,698 +82.20(+38.12%)
Jul 28, 2022 249.12 250.44 204.00 215.64 605,519 -48.00(-18.21%)
Jul 27, 2022 238.20 299.28 216.00 263.64 3,573,127 +62.76(+31.24%)
Jul 26, 2022 136.44 258.72 126.96 200.88 4,867,084 +84.84(+73.11%)
Jul 25, 2022 121.68 148.20 109.80 116.04 821,626 -24.48(-17.42%)
Jul 22, 2022 62.28 170.04 62.28 140.52 5,533,082 +76.32(+118.88%)
Jul 21, 2022 64.68 70.44 60.96 64.20 331,496 -10.20(-13.71%)
Jul 20, 2022 33.00 97.80 33.00 74.40 3,188,510 +42.00(+129.63%)
Jul 19, 2022 29.04 34.44 29.04 32.40 16,151 +2.04(+6.72%)
Jul 18, 2022 33.12 36.00 29.64 30.36 17,558 -2.76(-8.33%)
Jul 15, 2022 33.12 33.83 32.43 33.12 4,433 -0.84(-2.47%)
Jul 14, 2022 36.48 37.08 32.52 33.96 10,540 -3.60(-9.58%)
Jul 13, 2022 38.04 40.08 36.12 37.56 4,753 -2.16(-5.44%)
Jul 12, 2022 39.96 41.76 37.80 39.72 5,555 -0.96(-2.36%)
Jul 11, 2022 41.52 41.88 39.60 40.68 4,277 -0.48(-1.17%)
Jul 08, 2022 39.84 43.44 39.60 41.16 20,752 -2.09(-4.82%)
Jul 07, 2022 44.16 45.62 40.08 43.25 14,810 -0.79(-1.80%)
Jul 06, 2022 48.60 49.44 42.24 44.04 6,862 -3.60(-7.56%)
Jul 05, 2022 49.08 52.44 45.60 47.64 8,229 -0.72(-1.49%)
Jul 01, 2022 53.16 54.60 48.12 48.36 15,338 -1.80(-3.59%)
Jun 30, 2022 50.28 55.32 44.04 50.16 19,046 -1.56(-3.02%)
Jun 29, 2022 64.44 64.44 48.13 51.72 27,131 -12.12(-18.98%)
Jun 28, 2022 68.28 68.28 60.12 63.84 20,640 -5.40(-7.80%)
Jun 27, 2022 71.88 71.88 57.24 69.24 24,862 -1.68(-2.37%)
Jun 24, 2022 64.92 76.44 62.28 70.92 16,433 -2.04(-2.80%)
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.