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

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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%)
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.