Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.080 -0.690 (-7.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 9.530 9.660 9.010 9.080 2,075,664 -0.69(-7.06%)
Jan 07, 2025 10.59 10.90 9.712 9.770 1,598,729 -0.59(-5.69%)
Jan 06, 2025 10.65 10.77 10.27 10.36 1,382,166 -0.05(-0.53%)
Jan 03, 2025 9.720 10.71 9.580 10.41 2,297,200 +0.78(+8.15%)
Jan 02, 2025 9.510 10.10 9.370 9.630 1,261,996 +0.34(+3.66%)
Dec 31, 2024 9.290 0 -0.22(-2.31%)
Dec 30, 2024 9.250 9.620 8.940 9.510 1,592,152 -0.14(-1.45%)
Dec 27, 2024 9.900 10.00 9.420 9.650 1,316,047 -0.36(-3.60%)
Dec 26, 2024 9.470 10.17 9.400 10.01 1,800,088 +0.40(+4.16%)
Dec 24, 2024 8.990 9.640 8.920 9.610 929,929 +0.75(+8.47%)
Dec 23, 2024 9.160 9.210 8.780 8.860 1,125,147 -0.09(-1.01%)
Dec 20, 2024 8.700 9.062 8.550 8.950 3,236,805 +0.21(+2.46%)
Dec 19, 2024 9.400 9.600 8.610 8.735 2,406,312 -0.36(-3.91%)
Dec 18, 2024 9.810 10.20 8.960 9.090 1,895,742 -0.65(-6.67%)
Dec 17, 2024 9.690 10.00 9.570 9.740 928,444 -0.02(-0.20%)
Dec 16, 2024 9.660 10.00 9.440 9.760 1,296,390 +0.12(+1.24%)
Dec 13, 2024 9.440 9.680 9.410 9.640 858,193 +0.16(+1.69%)
Dec 12, 2024 9.700 9.910 9.460 9.480 1,776,835 -0.31(-3.17%)
Dec 11, 2024 9.910 9.990 9.400 9.790 1,486,002 +0.12(+1.24%)
Dec 10, 2024 10.31 10.55 9.610 9.670 1,576,958 -0.58(-5.66%)
Dec 09, 2024 10.88 10.99 10.24 10.25 2,101,412 +0.05(+0.49%)
Dec 06, 2024 10.33 10.46 9.920 10.20 1,166,962 -0.03(-0.29%)
Dec 05, 2024 10.36 10.53 10.00 10.23 1,122,420 -0.11(-1.06%)
Dec 04, 2024 10.43 10.79 10.11 10.34 1,099,417 +0.03(+0.29%)
Dec 03, 2024 10.60 10.93 10.23 10.31 1,015,724 -0.50(-4.63%)
Dec 02, 2024 10.97 11.09 10.40 10.81 1,588,352 -0.12(-1.10%)
Nov 29, 2024 10.89 11.17 10.73 10.93 701,356 +0.22(+2.05%)
Nov 27, 2024 10.60 10.92 10.38 10.71 1,592,026 +0.35(+3.38%)
Nov 26, 2024 10.37 10.58 10.15 10.36 1,727,574 -0.14(-1.33%)
Nov 25, 2024 9.900 10.63 9.840 10.50 3,026,321 +0.93(+9.72%)
Nov 22, 2024 9.060 9.700 8.880 9.570 1,490,470 +0.57(+6.33%)
Nov 21, 2024 8.820 9.330 8.680 9.000 1,548,317 +0.23(+2.62%)
Nov 20, 2024 8.610 8.850 8.460 8.770 1,829,453 +0.15(+1.74%)
Nov 19, 2024 8.350 8.690 8.200 8.620 1,679,990 +0.04(+0.52%)
Nov 18, 2024 8.860 9.130 8.540 8.575 2,369,581 -0.24(-2.67%)
Nov 15, 2024 9.490 9.520 8.650 8.810 3,719,899 -0.66(-6.97%)
Nov 14, 2024 10.15 10.18 9.450 9.470 4,590,792 -0.71(-6.97%)
Nov 13, 2024 11.19 11.61 10.11 10.18 5,162,249 -0.70(-6.43%)
Nov 12, 2024 12.27 12.27 10.21 10.88 12,916,871 -6.01(-35.58%)
Nov 11, 2024 15.14 17.20 14.95 16.89 7,857,608 +2.27(+15.53%)
Nov 08, 2024 13.15 14.86 12.90 14.62 3,571,113 +1.61(+12.38%)
Nov 07, 2024 12.32 13.17 12.17 13.01 1,388,005 +0.71(+5.77%)
Nov 06, 2024 11.89 12.48 11.55 12.30 1,777,200 +1.26(+11.41%)
Nov 05, 2024 10.81 11.19 10.70 11.04 1,064,665 +0.35(+3.27%)
Nov 04, 2024 11.57 11.80 10.62 10.69 1,344,848 -0.99(-8.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.