Skip to main content

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

11.62 +0.20 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 11.85 11.85 11.29 11.42 567,834 -0.34(-2.89%)
May 22, 2024 11.62 12.29 11.60 11.76 771,591 +0.09(+0.77%)
May 21, 2024 11.65 11.86 11.36 11.67 595,763 -0.19(-1.60%)
May 20, 2024 11.75 11.95 11.48 11.86 596,266 -0.04(-0.34%)
May 17, 2024 11.76 12.09 11.52 11.90 635,459 +0.11(+0.93%)
May 16, 2024 12.16 12.26 11.71 11.79 637,149 -0.39(-3.20%)
May 15, 2024 12.57 12.65 11.97 12.18 471,465 -0.08(-0.65%)
May 14, 2024 12.14 12.45 11.98 12.26 1,114,483 +0.32(+2.68%)
May 13, 2024 12.80 12.80 11.85 11.94 1,036,780 -0.74(-5.84%)
May 10, 2024 12.56 12.99 12.00 12.68 1,590,953 +0.08(+0.63%)
May 09, 2024 12.15 13.22 11.83 12.60 4,226,254 +2.10(+20.00%)
May 08, 2024 10.60 10.69 10.38 10.50 890,490 -0.25(-2.33%)
May 07, 2024 10.90 11.22 10.61 10.75 782,157 -0.21(-1.92%)
May 06, 2024 10.53 11.07 10.47 10.96 889,601 +0.55(+5.28%)
May 03, 2024 10.66 10.95 10.34 10.41 743,055 +0.07(+0.68%)
May 02, 2024 10.00 10.35 9.710 10.34 661,203 +0.57(+5.83%)
May 01, 2024 9.760 10.25 9.480 9.770 883,504 +0.04(+0.41%)
Apr 30, 2024 9.970 10.05 9.620 9.730 552,818 -0.33(-3.28%)
Apr 29, 2024 10.45 10.50 9.940 10.06 816,782 -0.34(-3.27%)
Apr 26, 2024 9.750 10.45 9.620 10.40 1,256,665 +0.71(+7.33%)
Apr 25, 2024 9.050 9.710 8.940 9.690 701,068 +0.28(+2.98%)
Apr 24, 2024 9.410 9.655 9.185 9.410 722,496 +0.17(+1.84%)
Apr 23, 2024 9.030 9.580 9.030 9.240 1,000,951 +0.23(+2.55%)
Apr 22, 2024 9.530 9.539 8.560 9.010 2,124,478 -0.44(-4.66%)
Apr 19, 2024 9.690 9.800 9.390 9.450 927,147 -0.34(-3.47%)
Apr 18, 2024 10.21 10.24 9.610 9.790 1,196,340 -0.55(-5.32%)
Apr 17, 2024 10.01 10.59 9.860 10.34 989,196 +0.48(+4.87%)
Apr 16, 2024 9.980 9.980 9.620 9.860 970,736 -0.16(-1.60%)
Apr 15, 2024 10.83 11.06 10.01 10.02 980,500 -0.72(-6.70%)
Apr 12, 2024 11.26 11.32 10.71 10.74 726,645 -0.72(-6.28%)
Apr 11, 2024 11.12 11.50 10.88 11.46 1,039,478 +0.47(+4.28%)
Apr 10, 2024 10.65 11.31 10.65 10.99 1,172,901 -0.15(-1.35%)
Apr 09, 2024 11.63 11.89 11.04 11.14 2,282,798 +0.00(+0.00%)
Apr 08, 2024 10.78 11.16 10.70 11.14 1,512,451 +0.47(+4.40%)
Apr 05, 2024 10.20 10.76 9.880 10.67 934,079 +0.34(+3.29%)
Apr 04, 2024 10.18 10.64 10.06 10.33 1,342,640 +0.27(+2.68%)
Apr 03, 2024 9.250 10.29 9.250 10.06 1,396,789 +0.58(+6.12%)
Apr 02, 2024 9.250 9.570 8.900 9.480 1,766,644 +0.02(+0.21%)
Apr 01, 2024 10.05 10.05 9.430 9.460 1,196,453 -0.64(-6.34%)
Mar 28, 2024 10.22 10.41 9.900 10.10 939,629 -0.17(-1.66%)
Mar 27, 2024 10.63 10.79 9.960 10.27 1,294,366 -0.27(-2.56%)
Mar 26, 2024 10.49 10.83 10.28 10.54 1,124,780 +0.04(+0.38%)
Mar 25, 2024 10.17 10.54 10.02 10.50 803,764 +0.26(+2.54%)
Mar 22, 2024 10.50 10.65 10.20 10.24 812,757 -0.38(-3.58%)
Mar 21, 2024 10.70 10.99 10.41 10.62 1,435,085 +0.05(+0.47%)
Mar 20, 2024 9.210 10.80 9.210 10.57 3,074,500 +1.45(+15.90%)
Mar 19, 2024 9.830 9.830 9.075 9.120 2,986,421 -0.75(-7.60%)
Mar 18, 2024 10.87 10.94 9.795 9.870 4,366,805 -0.91(-8.44%)
Mar 15, 2024 11.68 12.24 10.60 10.78 4,405,599 -0.77(-6.67%)
Mar 14, 2024 13.10 13.15 11.18 11.55 12,291,533 -3.96(-25.53%)
Mar 13, 2024 14.71 16.82 14.43 15.51 2,092,129 +0.78(+5.30%)
Mar 12, 2024 15.52 15.56 14.46 14.73 1,417,422 -0.72(-4.66%)
Mar 11, 2024 18.04 18.08 15.38 15.45 2,218,291 -2.85(-15.57%)
Mar 08, 2024 18.52 20.00 17.16 18.30 1,877,812 +16.80(+1120.00%)
Mar 07, 2024 1.420 1.520 1.335 1.500 18,482,864 +0.11(+7.91%)
Mar 06, 2024 1.390 1.430 1.360 1.390 5,167,621 +0.05(+3.73%)
Mar 05, 2024 1.420 1.435 1.330 1.340 8,262,697 -0.09(-6.29%)
Mar 04, 2024 1.560 1.570 1.420 1.430 10,070,416 -0.10(-6.54%)
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.