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

12.41 -0.40 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.12 15.84 14.16 15.24 486,453 +0.54(+3.67%)
Oct 30, 2023 14.04 15.24 13.68 14.70 321,142 +1.26(+9.37%)
Oct 27, 2023 15.60 15.94 13.32 13.44 804,123 -1.80(-11.81%)
Oct 26, 2023 14.64 15.72 13.68 15.24 1,160,153 +0.60(+4.10%)
Oct 25, 2023 15.60 16.80 14.40 14.64 1,068,397 +0.24(+1.67%)
Oct 24, 2023 13.20 14.88 13.20 14.40 587,352 +1.44(+11.11%)
Oct 23, 2023 13.92 14.28 12.84 12.96 575,797 -1.08(-7.69%)
Oct 20, 2023 14.64 15.00 13.92 14.04 302,603 -0.84(-5.65%)
Oct 19, 2023 14.88 15.54 14.04 14.88 531,826 +0.12(+0.81%)
Oct 18, 2023 15.60 15.60 14.52 14.76 429,813 -0.96(-6.11%)
Oct 17, 2023 15.36 15.96 15.06 15.72 229,582 +0.24(+1.55%)
Oct 16, 2023 15.24 15.72 14.94 15.48 261,905 -0.12(-0.77%)
Oct 13, 2023 15.84 16.32 15.24 15.60 342,090 -0.48(-2.99%)
Oct 12, 2023 16.92 17.04 15.72 16.08 337,533 -0.84(-4.96%)
Oct 11, 2023 17.52 17.88 16.74 16.92 368,843 -0.30(-1.74%)
Oct 10, 2023 17.04 18.48 16.92 17.22 235,469 +0.42(+2.50%)
Oct 09, 2023 17.16 18.12 16.68 16.80 421,011 -2.04(-10.83%)
Oct 06, 2023 17.52 18.96 17.52 18.84 312,368 +0.96(+5.37%)
Oct 05, 2023 18.00 18.24 17.16 17.88 213,530 -0.36(-1.97%)
Oct 04, 2023 16.44 18.36 16.44 18.24 358,262 +1.32(+7.80%)
Oct 03, 2023 18.12 18.12 16.62 16.92 393,713 -1.32(-7.24%)
Oct 02, 2023 18.96 19.08 18.00 18.24 323,863 -0.72(-3.80%)
Sep 29, 2023 19.32 19.44 18.36 18.96 400,624 +0.00(+0.00%)
Sep 28, 2023 19.68 19.68 18.24 18.96 600,458 -0.36(-1.86%)
Sep 27, 2023 19.08 19.80 18.36 19.32 575,675 +0.84(+4.55%)
Sep 26, 2023 18.84 19.44 18.18 18.48 385,493 -0.72(-3.75%)
Sep 25, 2023 19.20 19.44 19.08 19.20 290,087 -0.36(-1.84%)
Sep 22, 2023 19.44 20.40 19.32 19.56 334,986 -0.12(-0.61%)
Sep 21, 2023 20.16 20.28 19.32 19.68 522,613 -0.96(-4.65%)
Sep 20, 2023 20.52 21.84 20.07 20.64 637,330 +0.00(+0.00%)
Sep 19, 2023 22.20 22.32 20.40 20.64 677,891 -1.44(-6.52%)
Sep 18, 2023 23.04 24.12 21.86 22.08 418,233 -0.96(-4.17%)
Sep 15, 2023 22.56 24.12 22.32 23.04 449,062 +0.36(+1.59%)
Sep 14, 2023 22.92 23.40 21.96 22.68 790,131 -0.12(-0.53%)
Sep 13, 2023 23.16 23.64 22.44 22.80 633,419 -0.48(-2.06%)
Sep 12, 2023 26.04 26.16 23.04 23.28 785,888 -2.76(-10.60%)
Sep 11, 2023 27.00 27.24 25.86 26.04 354,946 -0.96(-3.56%)
Sep 08, 2023 26.04 27.24 25.80 27.00 423,223 +1.44(+5.63%)
Sep 07, 2023 26.40 26.64 25.20 25.56 455,207 -1.56(-5.75%)
Sep 06, 2023 27.84 27.84 25.92 27.12 547,274 -1.20(-4.24%)
Sep 05, 2023 27.60 29.76 27.24 28.32 324,360 -0.48(-1.67%)
Sep 01, 2023 27.84 29.64 27.60 28.80 488,510 +1.56(+5.73%)
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 24.48 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%)
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.