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

12.19 -0.36 (-2.87%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 27.84 27.96 26.52 27.24 570,413 -0.72(-2.58%)
Aug 30, 2023 26.28 28.14 25.84 27.96 596,793 +2.16(+8.37%)
Aug 29, 2023 24.00 26.22 23.52 25.80 451,143 +1.92(+8.04%)
Aug 28, 2023 24.24 24.48 23.52 23.88 267,343 +0.48(+2.05%)
Aug 25, 2023 21.84 23.88 21.84 23.40 362,004 +1.32(+5.98%)
Aug 24, 2023 24.24 24.84 21.96 22.08 396,021 -1.80(-7.54%)
Aug 23, 2023 23.88 24.48 23.64 23.88 463,240 -0.24(-1.00%)
Aug 22, 2023 23.40 24.66 23.16 24.12 367,626 +1.08(+4.69%)
Aug 21, 2023 24.00 24.60 22.56 23.04 390,404 -0.48(-2.04%)
Aug 18, 2023 22.92 24.36 21.72 23.52 804,155 -0.36(-1.51%)
Aug 17, 2023 25.56 26.16 23.28 23.88 836,787 -1.68(-6.57%)
Aug 16, 2023 25.80 28.68 25.32 25.56 654,862 -0.84(-3.18%)
Aug 15, 2023 28.44 29.16 24.60 26.40 1,075,232 -2.40(-8.33%)
Aug 14, 2023 31.20 31.50 28.56 28.80 884,479 -3.00(-9.43%)
Aug 11, 2023 30.84 33.84 29.16 31.80 2,316,249 +4.08(+14.72%)
Aug 10, 2023 28.80 29.16 27.48 27.72 874,598 -1.44(-4.94%)
Aug 09, 2023 30.00 30.42 26.64 29.16 1,054,477 -1.20(-3.95%)
Aug 08, 2023 29.28 30.96 28.44 30.36 716,450 +0.12(+0.40%)
Aug 07, 2023 28.20 32.10 27.36 30.24 1,101,600 +1.80(+6.33%)
Aug 04, 2023 30.36 31.38 28.08 28.44 851,898 -1.44(-4.82%)
Aug 03, 2023 28.20 31.92 28.20 29.88 691,178 +0.36(+1.22%)
Aug 02, 2023 30.24 30.72 28.20 29.52 1,026,497 -1.80(-5.75%)
Aug 01, 2023 31.68 31.92 30.24 31.32 717,342 -0.60(-1.88%)
Jul 31, 2023 31.56 33.96 30.48 31.92 1,288,564 +2.28(+7.69%)
Jul 28, 2023 29.40 31.07 26.34 29.64 1,491,848 +1.92(+6.93%)
Jul 27, 2023 27.72 31.08 27.00 27.72 1,691,426 +1.80(+6.94%)
Jul 26, 2023 27.48 27.84 24.84 25.92 895,991 -0.48(-1.82%)
Jul 25, 2023 23.40 29.16 22.92 26.40 1,198,394 +3.36(+14.58%)
Jul 24, 2023 25.32 25.68 22.20 23.04 817,450 -2.28(-9.00%)
Jul 21, 2023 28.20 28.62 24.12 25.32 971,922 -2.04(-7.46%)
Jul 20, 2023 25.92 28.68 24.72 27.36 1,451,875 +1.20(+4.59%)
Jul 19, 2023 25.08 26.82 23.82 26.16 1,209,546 +2.16(+9.00%)
Jul 18, 2023 21.96 25.08 21.25 24.00 1,365,615 +3.12(+14.94%)
Jul 17, 2023 20.64 22.08 20.04 20.88 613,671 +0.96(+4.82%)
Jul 14, 2023 22.80 22.80 19.68 19.92 809,097 -2.28(-10.27%)
Jul 13, 2023 19.80 22.44 19.80 22.20 823,642 +2.64(+13.50%)
Jul 12, 2023 20.40 20.40 19.08 19.56 485,781 +0.48(+2.52%)
Jul 11, 2023 20.76 20.76 18.84 19.08 604,917 -0.72(-3.64%)
Jul 10, 2023 18.12 20.28 17.76 19.80 549,274 +1.56(+8.55%)
Jul 07, 2023 16.80 18.84 16.68 18.24 178,031 +1.32(+7.80%)
Jul 06, 2023 17.64 17.64 16.08 16.92 206,518 -1.20(-6.62%)
Jul 05, 2023 18.48 18.48 17.64 18.12 216,658 +0.12(+0.67%)
Jul 03, 2023 17.40 18.84 16.92 18.00 207,283 +1.20(+7.14%)
Jun 30, 2023 17.76 17.88 16.80 16.80 251,461 -0.60(-3.45%)
Jun 29, 2023 17.04 17.52 16.44 17.40 209,348 +0.24(+1.40%)
Jun 28, 2023 17.40 18.48 16.32 17.16 469,959 -0.24(-1.38%)
Jun 27, 2023 16.20 17.52 14.67 17.40 687,012 +2.52(+16.94%)
Jun 26, 2023 14.28 16.50 14.16 14.88 786,099 +0.84(+5.98%)
Jun 23, 2023 14.16 14.34 13.92 14.04 116,393 -0.24(-1.68%)
Jun 22, 2023 14.40 14.52 13.92 14.28 199,472 -0.12(-0.83%)
Jun 21, 2023 14.52 14.52 13.86 14.40 192,988 -0.12(-0.83%)
Jun 20, 2023 14.16 14.64 14.10 14.52 207,829 +0.60(+4.31%)
Jun 16, 2023 14.28 14.52 13.32 13.92 256,028 -0.12(-0.85%)
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.