Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
9.65
-2.80 (-22.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.47 | 10.47 | 9.25 | 9.65 | 9.65 | -22.49% | 13,949,271 |
| Sep 25, 2024 | 11.85 | 12.62 | 11.85 | 12.45 | 12.45 | 4.01% | 995,879 |
| Sep 24, 2024 | 12.01 | 12.20 | 11.82 | 11.97 | 11.97 | 0.17% | 648,204 |
| Sep 23, 2024 | 12.36 | 12.40 | 11.79 | 11.95 | 11.95 | -3.08% | 897,034 |
| Sep 20, 2024 | 12.43 | 12.52 | 12.11 | 12.33 | 12.33 | -1.75% | 1,746,226 |
| Sep 19, 2024 | 12.98 | 13.02 | 12.46 | 12.55 | 12.55 | 1.13% | 1,152,651 |
| Sep 18, 2024 | 12.65 | 13.20 | 12.34 | 12.41 | 12.41 | -3.12% | 1,375,233 |
| Sep 17, 2024 | 13.04 | 13.18 | 12.54 | 12.81 | 12.81 | -0.93% | 1,079,966 |
| Sep 16, 2024 | 12.60 | 13.47 | 12.13 | 12.93 | 12.93 | 3.03% | 1,109,513 |
| Sep 13, 2024 | 12.39 | 12.62 | 12.15 | 12.55 | 12.55 | 3.21% | 752,985 |
| Sep 12, 2024 | 12.44 | 12.70 | 12.11 | 12.16 | 12.16 | -2.01% | 701,616 |
| Sep 11, 2024 | 11.94 | 12.43 | 11.72 | 12.41 | 12.41 | 4.37% | 691,983 |
| Sep 10, 2024 | 12.16 | 12.16 | 11.65 | 11.89 | 11.89 | -1.08% | 786,603 |
| Sep 9, 2024 | 12.40 | 12.66 | 12.00 | 12.02 | 12.02 | -2.12% | 1,283,256 |
| Sep 6, 2024 | 12.60 | 12.89 | 12.08 | 12.28 | 12.28 | -2.31% | 971,795 |
| Sep 5, 2024 | 12.69 | 13.40 | 12.48 | 12.57 | 12.57 | 0.48% | 1,304,378 |
| Sep 4, 2024 | 13.65 | 14.08 | 12.47 | 12.51 | 12.51 | -9.48% | 1,319,852 |
| Sep 3, 2024 | 14.79 | 14.96 | 13.65 | 13.82 | 13.82 | -8.23% | 1,294,416 |
| Aug 30, 2024 | 14.68 | 15.25 | 14.51 | 15.06 | 15.06 | 2.80% | 2,791,840 |
| Aug 29, 2024 | 13.35 | 14.69 | 13.30 | 14.65 | 14.65 | 12.17% | 1,675,022 |
| Aug 28, 2024 | 13.42 | 13.83 | 12.83 | 13.06 | 13.06 | -4.11% | 689,792 |
| Aug 27, 2024 | 13.48 | 13.68 | 13.14 | 13.62 | 13.62 | -0.29% | 406,680 |
| Aug 26, 2024 | 13.23 | 13.77 | 13.11 | 13.66 | 13.66 | 4.67% | 733,661 |
| Aug 23, 2024 | 12.49 | 13.15 | 12.37 | 13.05 | 13.05 | 6.01% | 757,692 |
| Aug 22, 2024 | 12.85 | 12.85 | 12.29 | 12.31 | 12.31 | -3.15% | 524,510 |
| Aug 21, 2024 | 12.74 | 12.82 | 12.44 | 12.71 | 12.71 | -0.08% | 465,044 |
| Aug 20, 2024 | 12.85 | 13.18 | 12.44 | 12.72 | 12.72 | -1.55% | 849,476 |
| Aug 19, 2024 | 12.06 | 12.93 | 11.98 | 12.92 | 12.92 | 8.30% | 1,050,418 |
| Aug 16, 2024 | 12.10 | 12.38 | 11.75 | 11.93 | 11.93 | -2.13% | 975,789 |
| Aug 15, 2024 | 12.69 | 12.71 | 11.85 | 12.19 | 12.19 | -0.57% | 1,580,469 |
| Aug 14, 2024 | 12.61 | 12.82 | 12.18 | 12.26 | 12.26 | -1.92% | 689,907 |
| Aug 13, 2024 | 12.00 | 12.87 | 12.00 | 12.50 | 12.50 | 5.53% | 1,546,165 |
| Aug 12, 2024 | 14.00 | 14.09 | 11.69 | 11.85 | 11.85 | -16.70% | 2,557,324 |
| Aug 9, 2024 | 16.25 | 16.30 | 13.54 | 14.22 | 14.22 | -5.83% | 3,625,993 |
| Aug 8, 2024 | 14.11 | 15.15 | 13.86 | 15.10 | 15.10 | 9.50% | 1,684,324 |
| Aug 7, 2024 | 13.03 | 14.51 | 12.97 | 13.79 | 13.79 | 10.76% | 1,748,444 |
| Aug 6, 2024 | 12.20 | 12.70 | 11.72 | 12.45 | 12.45 | 4.45% | 719,029 |
| Aug 5, 2024 | 12.09 | 12.53 | 11.35 | 11.92 | 11.92 | -12.16% | 1,236,949 |
| Aug 2, 2024 | 13.34 | 13.75 | 13.09 | 13.57 | 13.57 | -3.96% | 784,381 |
| Aug 1, 2024 | 14.95 | 15.02 | 13.84 | 14.13 | 14.13 | -5.04% | 805,161 |
| Jul 31, 2024 | 14.61 | 15.50 | 14.22 | 14.88 | 14.88 | 2.34% | 1,577,633 |
| Jul 30, 2024 | 14.84 | 14.92 | 13.96 | 14.54 | 14.54 | 2.47% | 757,208 |
| Jul 29, 2024 | 15.00 | 15.11 | 14.06 | 14.19 | 14.19 | -5.08% | 585,152 |
| Jul 26, 2024 | 15.05 | 15.08 | 14.53 | 14.95 | 14.95 | 1.36% | 552,186 |
| Jul 25, 2024 | 14.13 | 15.04 | 14.03 | 14.75 | 14.75 | 4.24% | 487,848 |
| Jul 24, 2024 | 15.00 | 15.27 | 14.01 | 14.15 | 14.15 | -7.40% | 916,934 |
| Jul 23, 2024 | 15.00 | 15.63 | 14.76 | 15.28 | 15.28 | 0.92% | 981,783 |
| Jul 22, 2024 | 14.81 | 15.19 | 14.29 | 15.14 | 15.14 | 3.27% | 541,583 |
| Jul 19, 2024 | 14.46 | 15.02 | 14.12 | 14.66 | 14.66 | 2.23% | 777,340 |
| Jul 18, 2024 | 14.68 | 15.50 | 14.28 | 14.34 | 14.34 | -2.38% | 1,215,716 |
| Jul 17, 2024 | 14.61 | 15.19 | 13.92 | 14.69 | 14.69 | -2.65% | 824,435 |
| Jul 16, 2024 | 13.99 | 15.13 | 13.99 | 15.09 | 15.09 | 8.09% | 2,149,981 |
| Jul 15, 2024 | 13.17 | 14.06 | 12.92 | 13.96 | 13.96 | 7.22% | 1,131,247 |
| Jul 12, 2024 | 13.10 | 13.33 | 12.78 | 13.02 | 13.02 | -0.23% | 587,871 |
| Jul 11, 2024 | 12.75 | 13.11 | 12.40 | 13.05 | 13.05 | 5.07% | 900,653 |
| Jul 10, 2024 | 13.16 | 13.16 | 12.40 | 12.42 | 12.42 | -5.15% | 613,401 |
| Jul 9, 2024 | 13.30 | 13.54 | 13.07 | 13.10 | 13.10 | -1.54% | 480,131 |
| Jul 8, 2024 | 13.30 | 13.49 | 13.07 | 13.30 | 13.30 | 0.23% | 575,424 |
| Jul 5, 2024 | 13.50 | 13.54 | 12.91 | 13.27 | 13.27 | -2.71% | 715,961 |
| Jul 3, 2024 | 13.48 | 13.67 | 13.24 | 13.64 | 13.64 | 1.04% | 572,947 |
| Jul 2, 2024 | 13.16 | 13.53 | 12.53 | 13.50 | 13.50 | 1.28% | 1,096,325 |
| Jul 1, 2024 | 12.75 | 13.35 | 12.55 | 13.33 | 13.33 | 4.47% | 1,395,917 |
| Jun 28, 2024 | 12.73 | 12.91 | 12.46 | 12.76 | 12.76 | 0.63% | 7,718,880 |
| Jun 27, 2024 | 12.17 | 12.81 | 12.10 | 12.68 | 12.68 | 3.51% | 843,434 |
| Jun 26, 2024 | 11.95 | 12.55 | 11.91 | 12.25 | 12.25 | 2.00% | 749,688 |
| Jun 25, 2024 | 11.86 | 12.38 | 11.86 | 12.01 | 12.01 | 0.59% | 744,663 |
| Jun 24, 2024 | 11.83 | 12.09 | 11.63 | 11.94 | 11.94 | 0.34% | 664,027 |
| Jun 21, 2024 | 11.97 | 12.20 | 11.75 | 11.90 | 11.90 | -1.24% | 955,037 |
| Jun 20, 2024 | 12.25 | 12.30 | 11.81 | 12.05 | 12.05 | -1.79% | 532,420 |
| Jun 18, 2024 | 11.80 | 12.47 | 11.77 | 12.27 | 12.27 | 2.94% | 501,811 |
| Jun 17, 2024 | 12.40 | 12.50 | 11.85 | 11.92 | 11.92 | -3.87% | 799,679 |
| Jun 14, 2024 | 12.89 | 12.95 | 12.34 | 12.40 | 12.40 | -3.73% | 499,682 |
| Jun 13, 2024 | 13.40 | 13.74 | 12.62 | 12.88 | 12.88 | -3.23% | 658,899 |
| Jun 12, 2024 | 12.50 | 13.57 | 12.50 | 13.31 | 13.31 | 10.09% | 1,716,688 |
| Jun 11, 2024 | 11.95 | 12.10 | 11.77 | 12.09 | 12.09 | -0.08% | 596,527 |
| Jun 10, 2024 | 12.07 | 12.46 | 11.87 | 12.10 | 12.10 | -2.02% | 612,426 |
| Jun 7, 2024 | 12.01 | 12.49 | 12.00 | 12.35 | 12.35 | -0.40% | 741,269 |
| Jun 6, 2024 | 11.98 | 12.49 | 11.70 | 12.40 | 12.40 | 5.00% | 1,040,031 |
| Jun 5, 2024 | 11.16 | 11.88 | 11.16 | 11.81 | 11.81 | 6.30% | 918,567 |
| Jun 4, 2024 | 11.00 | 11.46 | 10.95 | 11.11 | 11.11 | -0.54% | 724,220 |
| Jun 3, 2024 | 11.96 | 11.97 | 11.13 | 11.17 | 11.17 | -5.42% | 875,089 |
| May 31, 2024 | 11.62 | 11.81 | 11.22 | 11.81 | 11.81 | 1.90% | 1,064,870 |
| May 30, 2024 | 11.90 | 12.09 | 11.50 | 11.59 | 11.59 | -2.11% | 538,271 |
| May 29, 2024 | 11.48 | 11.92 | 11.41 | 11.84 | 11.84 | 0.68% | 562,105 |
| May 28, 2024 | 11.81 | 12.39 | 11.62 | 11.76 | 11.76 | 1.20% | 1,163,826 |
| May 24, 2024 | 11.23 | 11.79 | 10.85 | 11.62 | 11.62 | 1.75% | 1,275,429 |
| May 23, 2024 | 11.85 | 11.85 | 11.29 | 11.42 | 11.42 | -2.89% | 567,884 |
| May 22, 2024 | 11.62 | 12.29 | 11.60 | 11.76 | 11.76 | 0.77% | 771,591 |
| May 21, 2024 | 11.65 | 11.86 | 11.36 | 11.67 | 11.67 | -1.60% | 595,766 |
| May 20, 2024 | 11.75 | 11.95 | 11.48 | 11.86 | 11.86 | -0.34% | 596,359 |
| May 17, 2024 | 11.76 | 12.09 | 11.52 | 11.90 | 11.90 | 0.93% | 635,459 |
| May 16, 2024 | 12.16 | 12.26 | 11.71 | 11.79 | 11.79 | -3.20% | 637,153 |
| May 15, 2024 | 12.57 | 12.65 | 11.97 | 12.18 | 12.18 | -0.65% | 472,604 |
| May 14, 2024 | 12.14 | 12.45 | 11.98 | 12.26 | 12.26 | 2.68% | 1,114,601 |
| May 13, 2024 | 12.80 | 12.80 | 11.85 | 11.94 | 11.94 | -5.84% | 1,047,596 |
| May 10, 2024 | 12.56 | 12.99 | 12.00 | 12.68 | 12.68 | 0.63% | 1,590,952 |
| May 9, 2024 | 12.15 | 13.22 | 11.83 | 12.60 | 12.60 | 20.00% | 4,247,296 |
| May 8, 2024 | 10.60 | 10.69 | 10.39 | 10.50 | 10.50 | -2.33% | 890,506 |
| May 7, 2024 | 10.90 | 11.22 | 10.61 | 10.75 | 10.75 | -1.92% | 782,197 |
| May 6, 2024 | 10.53 | 11.07 | 10.47 | 10.96 | 10.96 | 5.28% | 889,718 |