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 )

15.37 +0.73 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 14.41 15.38 13.50 15.37 4,090,915 +0.73(+4.99%)
Feb 13, 2025 13.60 15.28 13.11 14.64 14,876,687 +2.86(+24.28%)
Feb 12, 2025 10.82 12.20 10.74 11.78 4,288,186 +0.46(+4.11%)
Feb 11, 2025 13.30 13.39 10.84 11.31 7,674,202 -1.70(-13.03%)
Feb 10, 2025 13.00 13.10 12.60 13.01 3,031,608 +0.51(+4.08%)
Feb 07, 2025 12.16 12.88 11.85 12.50 5,077,771 +1.43(+12.92%)
Feb 06, 2025 10.97 11.76 10.78 11.07 4,197,790 +0.62(+5.93%)
Feb 05, 2025 10.30 10.74 10.17 10.45 1,469,839 +0.34(+3.36%)
Feb 04, 2025 9.600 10.33 9.600 10.11 1,750,836 +0.66(+6.98%)
Feb 03, 2025 8.920 9.700 8.741 9.450 1,963,755 +0.17(+1.83%)
Jan 31, 2025 9.660 9.799 9.025 9.280 1,444,666 -0.35(-3.63%)
Jan 30, 2025 9.150 9.805 9.050 9.630 1,202,671 +0.65(+7.24%)
Jan 29, 2025 9.200 9.300 8.860 8.980 1,044,077 -0.23(-2.50%)
Jan 28, 2025 9.340 9.410 8.960 9.210 778,823 -0.09(-0.97%)
Jan 27, 2025 9.250 9.765 8.990 9.300 1,958,684 -0.36(-3.73%)
Jan 24, 2025 9.180 9.920 9.110 9.660 1,682,974 +0.50(+5.46%)
Jan 23, 2025 9.000 9.210 8.820 9.160 841,761 +0.04(+0.44%)
Jan 22, 2025 9.280 9.375 9.023 9.120 698,877 -0.15(-1.62%)
Jan 21, 2025 8.910 9.340 8.730 9.270 1,572,919 +0.49(+5.58%)
Jan 17, 2025 9.060 9.060 8.700 8.780 1,013,258 -0.09(-1.01%)
Jan 16, 2025 8.800 8.987 8.692 8.870 915,768 +0.06(+0.68%)
Jan 15, 2025 9.090 9.227 8.690 8.810 1,371,415 +0.27(+3.16%)
Jan 14, 2025 8.940 9.040 8.385 8.540 1,619,141 -0.06(-0.70%)
Jan 13, 2025 8.500 8.720 8.270 8.600 1,562,768 -0.17(-1.94%)
Jan 10, 2025 8.670 8.810 8.350 8.770 2,548,036 -0.31(-3.41%)
Jan 08, 2025 9.530 9.660 9.010 9.080 2,076,529 -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 +0.20(+2.29%)
Dec 19, 2024 9.400 9.600 8.610 8.750 2,275,461 -0.34(-3.74%)
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 1,122,195 -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%)
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.