Skip to main content

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

14.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 14.61 15.19 13.92 14.69 824,435 -0.40(-2.65%)
Jul 16, 2024 13.99 15.12 13.99 15.09 2,149,827 +1.13(+8.09%)
Jul 15, 2024 13.17 14.06 12.92 13.96 1,131,067 +0.94(+7.22%)
Jul 12, 2024 13.10 13.33 12.78 13.02 587,871 -0.03(-0.23%)
Jul 11, 2024 12.75 13.11 12.40 13.05 900,648 +0.63(+5.07%)
Jul 10, 2024 13.16 13.16 12.40 12.42 613,034 -0.68(-5.15%)
Jul 09, 2024 13.30 13.54 13.07 13.10 480,131 -0.21(-1.54%)
Jul 08, 2024 13.30 13.49 13.07 13.30 575,399 +0.03(+0.23%)
Jul 05, 2024 13.50 13.54 12.91 13.27 715,961 -0.37(-2.71%)
Jul 03, 2024 13.48 13.67 13.24 13.64 572,947 +0.14(+1.04%)
Jul 02, 2024 13.16 13.53 12.53 13.50 1,096,324 +0.17(+1.28%)
Jul 01, 2024 12.75 13.35 12.55 13.33 1,395,800 +0.57(+4.47%)
Jun 28, 2024 12.73 12.91 12.46 12.76 7,718,881 +0.08(+0.63%)
Jun 27, 2024 12.17 12.81 12.10 12.68 843,434 +0.43(+3.51%)
Jun 26, 2024 11.95 12.55 11.91 12.25 749,688 +0.24(+2.00%)
Jun 25, 2024 11.86 12.38 11.86 12.01 744,563 +0.07(+0.59%)
Jun 24, 2024 11.83 12.09 11.63 11.94 663,949 +0.04(+0.34%)
Jun 21, 2024 11.97 12.20 11.75 11.90 955,037 -0.15(-1.24%)
Jun 20, 2024 12.25 12.30 11.81 12.05 532,420 -0.22(-1.79%)
Jun 18, 2024 11.80 12.47 11.77 12.27 501,811 +0.35(+2.94%)
Jun 17, 2024 12.40 12.50 11.85 11.92 799,669 -0.48(-3.87%)
Jun 14, 2024 12.89 12.95 12.34 12.40 499,682 -0.48(-3.73%)
Jun 13, 2024 13.40 13.74 12.62 12.88 658,899 -0.43(-3.23%)
Jun 12, 2024 12.50 13.57 12.50 13.31 1,716,678 +1.22(+10.09%)
Jun 11, 2024 11.95 12.10 11.77 12.09 595,601 -0.01(-0.08%)
Jun 10, 2024 12.07 12.46 11.87 12.10 612,426 -0.25(-2.02%)
Jun 07, 2024 12.01 12.49 12.00 12.35 741,269 -0.05(-0.40%)
Jun 06, 2024 11.98 12.49 11.70 12.40 1,039,832 +0.59(+5.00%)
Jun 05, 2024 11.16 11.88 11.16 11.81 918,542 +0.70(+6.30%)
Jun 04, 2024 11.00 11.46 10.95 11.11 724,220 -0.06(-0.54%)
Jun 03, 2024 11.96 11.97 11.13 11.17 874,589 -0.64(-5.42%)
May 31, 2024 11.62 11.81 11.21 11.81 1,064,870 +0.22(+1.90%)
May 30, 2024 11.90 12.09 11.50 11.59 538,271 -0.25(-2.11%)
May 29, 2024 11.48 11.92 11.41 11.84 562,105 +0.08(+0.68%)
May 28, 2024 11.81 12.38 11.62 11.76 1,163,826 +0.14(+1.20%)
May 24, 2024 11.23 11.79 10.85 11.62 1,275,429 +0.20(+1.75%)
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%)
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.