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 (%)
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%)
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.