Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
9.57
+0.57 (6.33%)
At close: Nov 22, 2024, 4:00 PM
9.58
+0.01 (0.10%)
After-hours: Nov 22, 2024, 6:06 PM EST
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.06 | 9.70 | 8.88 | 9.57 | 9.57 | 6.33% | 1,490,470 |
| Nov 21, 2024 | 8.82 | 9.33 | 8.68 | 9.00 | 9.00 | 2.62% | 1,552,433 |
| Nov 20, 2024 | 8.61 | 8.85 | 8.46 | 8.77 | 8.77 | 1.74% | 1,829,529 |
| Nov 19, 2024 | 8.35 | 8.69 | 8.20 | 8.62 | 8.62 | 0.52% | 1,681,184 |
| Nov 18, 2024 | 8.86 | 9.13 | 8.54 | 8.58 | 8.58 | -2.67% | 2,371,215 |
| Nov 15, 2024 | 9.49 | 9.52 | 8.65 | 8.81 | 8.81 | -6.97% | 3,719,896 |
| Nov 14, 2024 | 10.15 | 10.18 | 9.45 | 9.47 | 9.47 | -6.97% | 4,599,192 |
| Nov 13, 2024 | 11.19 | 11.61 | 10.11 | 10.18 | 10.18 | -6.43% | 5,165,996 |
| Nov 12, 2024 | 12.27 | 12.27 | 10.21 | 10.88 | 10.88 | -35.58% | 12,986,795 |
| Nov 11, 2024 | 15.14 | 17.20 | 14.95 | 16.89 | 16.89 | 15.53% | 7,862,747 |
| Nov 8, 2024 | 13.15 | 14.86 | 12.90 | 14.62 | 14.62 | 12.38% | 3,571,111 |
| Nov 7, 2024 | 12.32 | 13.17 | 12.17 | 13.01 | 13.01 | 5.77% | 1,388,583 |
| Nov 6, 2024 | 11.89 | 12.48 | 11.55 | 12.30 | 12.30 | 11.41% | 1,777,689 |
| Nov 5, 2024 | 10.81 | 11.19 | 10.70 | 11.04 | 11.04 | 3.27% | 1,065,306 |
| Nov 4, 2024 | 11.57 | 11.80 | 10.62 | 10.69 | 10.69 | -8.48% | 1,344,917 |
| Nov 1, 2024 | 11.57 | 12.06 | 11.52 | 11.68 | 11.68 | 1.39% | 868,094 |
| Oct 31, 2024 | 12.27 | 12.35 | 11.50 | 11.52 | 11.52 | -6.87% | 1,023,467 |
| Oct 30, 2024 | 11.90 | 12.65 | 11.90 | 12.37 | 12.37 | 3.08% | 860,355 |
| Oct 29, 2024 | 12.50 | 12.56 | 11.95 | 12.00 | 12.00 | -5.06% | 962,005 |
| Oct 28, 2024 | 12.22 | 12.66 | 11.99 | 12.64 | 12.64 | 5.33% | 1,566,330 |
| Oct 25, 2024 | 11.73 | 12.02 | 11.65 | 12.00 | 12.00 | 3.63% | 1,034,058 |
| Oct 24, 2024 | 11.00 | 11.88 | 11.00 | 11.58 | 11.58 | 5.66% | 1,176,072 |
| Oct 23, 2024 | 11.91 | 11.96 | 10.84 | 10.96 | 10.96 | -8.21% | 1,196,271 |
| Oct 22, 2024 | 11.85 | 12.09 | 11.72 | 11.94 | 11.94 | 0.17% | 1,051,677 |
| Oct 21, 2024 | 11.60 | 11.95 | 11.35 | 11.92 | 11.92 | 2.58% | 1,450,594 |
| Oct 18, 2024 | 11.35 | 11.98 | 11.35 | 11.62 | 11.62 | 2.38% | 1,249,729 |
| Oct 17, 2024 | 11.77 | 11.77 | 11.11 | 11.35 | 11.35 | -3.90% | 921,347 |
| Oct 16, 2024 | 10.95 | 11.87 | 10.64 | 11.81 | 11.81 | 8.85% | 2,515,494 |
| Oct 15, 2024 | 11.10 | 11.27 | 10.81 | 10.85 | 10.85 | -2.34% | 1,202,099 |
| Oct 14, 2024 | 10.89 | 11.14 | 10.64 | 11.11 | 11.11 | 3.06% | 1,359,689 |
| Oct 11, 2024 | 9.85 | 10.78 | 9.85 | 10.78 | 10.78 | 9.00% | 1,593,466 |
| Oct 10, 2024 | 9.93 | 10.07 | 9.75 | 9.89 | 9.89 | -0.10% | 1,038,781 |
| Oct 9, 2024 | 10.13 | 10.32 | 9.80 | 9.90 | 9.90 | -2.27% | 1,262,903 |
| Oct 8, 2024 | 10.17 | 10.34 | 10.06 | 10.13 | 10.13 | -0.39% | 803,354 |
| Oct 7, 2024 | 10.38 | 10.73 | 10.04 | 10.17 | 10.17 | -2.31% | 1,434,223 |
| Oct 4, 2024 | 10.40 | 10.63 | 10.10 | 10.41 | 10.41 | 2.16% | 858,694 |
| Oct 3, 2024 | 9.90 | 10.32 | 9.86 | 10.19 | 10.19 | 2.00% | 1,109,387 |
| Oct 2, 2024 | 9.91 | 10.08 | 9.73 | 9.99 | 9.99 | 0.50% | 1,867,855 |
| Oct 1, 2024 | 10.56 | 10.75 | 9.87 | 9.94 | 9.94 | -5.96% | 2,008,931 |
| Sep 30, 2024 | 9.95 | 10.90 | 9.94 | 10.57 | 10.57 | 6.12% | 3,991,541 |
| Sep 27, 2024 | 9.82 | 10.46 | 9.81 | 9.96 | 9.96 | 3.21% | 7,607,682 |
| Sep 26, 2024 | 10.47 | 10.47 | 9.25 | 9.65 | 9.65 | -22.49% | 14,005,057 |
| 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 |