Skip to main content

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

9.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 10.56 10.75 9.870 9.940 2,008,050 -0.63(-5.96%)
Sep 30, 2024 9.950 10.90 9.940 10.57 3,991,375 +0.61(+6.12%)
Sep 27, 2024 9.820 10.46 9.812 9.960 7,607,684 +0.31(+3.21%)
Sep 26, 2024 10.47 10.47 9.250 9.650 14,000,932 -2.80(-22.49%)
Sep 25, 2024 11.85 12.62 11.85 12.45 946,626 +0.48(+4.01%)
Sep 24, 2024 12.01 12.20 11.82 11.97 648,202 +0.02(+0.17%)
Sep 23, 2024 12.36 12.40 11.79 11.95 897,024 -0.38(-3.08%)
Sep 20, 2024 12.43 12.52 12.11 12.33 1,746,226 -0.22(-1.75%)
Sep 19, 2024 12.98 13.02 12.46 12.55 1,152,621 +0.14(+1.13%)
Sep 18, 2024 12.65 13.20 12.34 12.41 1,375,233 -0.40(-3.12%)
Sep 17, 2024 13.04 13.18 12.54 12.81 1,079,915 -0.12(-0.93%)
Sep 16, 2024 12.60 13.47 12.13 12.93 1,109,506 +0.38(+3.03%)
Sep 13, 2024 12.39 12.62 12.15 12.55 752,985 +0.39(+3.21%)
Sep 12, 2024 12.44 12.70 12.11 12.16 701,616 -0.25(-2.01%)
Sep 11, 2024 11.94 12.43 11.72 12.41 691,733 +0.52(+4.37%)
Sep 10, 2024 12.16 12.16 11.65 11.89 786,588 -0.13(-1.08%)
Sep 09, 2024 12.40 12.66 12.00 12.02 1,282,804 -0.26(-2.12%)
Sep 06, 2024 12.60 12.89 12.07 12.28 971,795 -0.29(-2.31%)
Sep 05, 2024 12.69 13.40 12.48 12.57 1,303,328 +0.06(+0.48%)
Sep 04, 2024 13.65 14.08 12.47 12.51 1,324,320 -1.31(-9.48%)
Sep 03, 2024 14.79 14.96 13.65 13.82 1,294,186 -1.24(-8.23%)
Aug 30, 2024 14.68 15.25 14.51 15.06 2,791,840 +0.41(+2.80%)
Aug 29, 2024 13.35 14.69 13.30 14.65 1,675,008 +1.59(+12.17%)
Aug 28, 2024 13.42 13.83 12.83 13.06 689,466 -0.56(-4.11%)
Aug 27, 2024 13.48 13.68 13.14 13.62 406,680 -0.04(-0.29%)
Aug 26, 2024 13.23 13.77 13.11 13.66 732,661 +0.61(+4.67%)
Aug 23, 2024 12.49 13.15 12.37 13.05 757,692 +0.74(+6.01%)
Aug 22, 2024 12.85 12.85 12.29 12.31 524,509 -0.40(-3.15%)
Aug 21, 2024 12.74 12.81 12.44 12.71 465,043 -0.01(-0.08%)
Aug 20, 2024 12.85 13.18 12.44 12.72 849,267 -0.20(-1.55%)
Aug 19, 2024 12.06 12.93 11.98 12.92 1,050,349 +0.99(+8.30%)
Aug 16, 2024 12.10 12.38 11.75 11.93 975,789 -0.26(-2.13%)
Aug 15, 2024 12.69 12.71 11.85 12.19 1,580,049 -0.07(-0.57%)
Aug 14, 2024 12.61 12.82 12.18 12.26 689,648 -0.24(-1.92%)
Aug 13, 2024 12.00 12.87 12.00 12.50 1,546,149 +0.65(+5.53%)
Aug 12, 2024 14.00 14.09 11.69 11.85 2,556,970 -2.38(-16.70%)
Aug 09, 2024 16.25 16.30 13.54 14.22 3,625,994 -0.88(-5.83%)
Aug 08, 2024 14.11 15.15 13.86 15.10 1,683,718 +1.31(+9.50%)
Aug 07, 2024 13.03 14.51 12.97 13.79 1,748,442 +1.34(+10.76%)
Aug 06, 2024 12.20 12.70 11.71 12.45 719,007 +0.53(+4.45%)
Aug 05, 2024 12.09 12.53 11.35 11.92 1,234,559 -1.65(-12.16%)
Aug 02, 2024 13.34 13.75 13.09 13.57 784,381 -0.56(-3.96%)
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.