Stock Quote

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

1.170 +0.020 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.140 1.220 1.110 1.170 1,495,555 +0.02(+1.74%)
Feb 02, 2023 1.140 1.240 1.110 1.150 2,642,724 +0.02(+1.77%)
Feb 01, 2023 1.080 1.130 1.020 1.130 1,590,216 +0.06(+5.61%)
Jan 31, 2023 1.100 1.110 1.050 1.070 1,067,645 -0.02(-1.83%)
Jan 30, 2023 1.100 1.150 1.050 1.090 1,741,903 +0.02(+1.87%)
Jan 27, 2023 0.9900 1.080 0.9500 1.070 1,088,977 +0.09(+9.13%)
Jan 26, 2023 1.030 1.030 0.9800 0.9805 1,525,170 -0.02(-1.95%)
Jan 25, 2023 1.020 1.020 0.9600 1.000 878,243 -0.01(-0.99%)
Jan 24, 2023 1.050 1.050 0.9900 1.010 502,330 -0.04(-3.81%)
Jan 23, 2023 0.9600 1.050 0.9599 1.050 1,052,646 +0.07(+7.14%)
Jan 20, 2023 0.9400 0.9800 0.9100 0.9800 866,923 +0.06(+6.52%)
Jan 19, 2023 0.9501 0.9627 0.9101 0.9200 891,047 -0.05(-5.06%)
Jan 18, 2023 0.9400 0.9900 0.9100 0.9690 1,728,966 +0.02(+2.01%)
Jan 17, 2023 1.100 1.110 0.8401 0.9499 6,141,042 -0.15(-13.65%)
Jan 13, 2023 1.180 1.210 1.090 1.100 1,447,922 -0.14(-11.29%)
Jan 12, 2023 1.240 1.250 1.110 1.240 2,053,979 +0.08(+6.90%)
Jan 11, 2023 1.100 1.165 1.080 1.160 1,115,798 +0.05(+4.50%)
Jan 10, 2023 1.140 1.140 1.050 1.110 915,739 +0.01(+0.91%)
Jan 09, 2023 1.010 1.125 0.9600 1.100 2,238,202 +0.07(+6.80%)
Jan 06, 2023 0.9600 1.070 0.9281 1.030 1,876,355 +0.07(+7.29%)
Jan 05, 2023 0.9900 1.010 0.9500 0.9600 1,464,407 -0.05(-4.95%)
Jan 04, 2023 1.110 1.130 0.8800 1.010 3,929,631 -0.09(-8.18%)
Jan 03, 2023 1.240 1.340 1.050 1.100 3,060,976 -0.14(-11.29%)
Dec 30, 2022 1.340 1.340 1.130 1.240 3,032,677 -0.09(-6.77%)
Dec 29, 2022 1.320 1.380 1.099 1.330 8,764,885 +0.09(+7.26%)
Dec 28, 2022 1.080 1.330 1.080 1.240 16,275,719 +0.21(+20.39%)
Dec 27, 2022 0.8500 1.070 0.8526 1.030 8,770,036 +0.19(+23.01%)
Dec 23, 2022 0.7600 0.8500 0.7466 0.8373 1,456,856 +0.08(+10.17%)
Dec 22, 2022 0.7900 0.8300 0.7200 0.7600 5,544,108 +0.02(+2.07%)
Dec 21, 2022 0.6875 0.9000 0.6700 0.7446 10,827,623 +0.08(+12.14%)
Dec 20, 2022 0.5800 0.7490 0.5711 0.6640 6,575,665 +0.09(+15.98%)
Dec 19, 2022 0.6300 0.6400 0.5702 0.5725 4,190,208 -0.05(-7.66%)
Dec 16, 2022 0.6800 0.6802 0.5701 0.6200 3,595,525 -0.05(-7.46%)
Dec 15, 2022 0.6700 0.7000 0.6500 0.6700 6,679,726 +0.02(+2.38%)
Dec 14, 2022 0.7000 0.7200 0.6203 0.6544 3,164,506 -0.03(-4.61%)
Dec 13, 2022 0.7200 0.7600 0.6601 0.6860 4,168,774 +0.01(+0.88%)
Dec 12, 2022 0.7244 1.170 0.6300 0.6800 19,002,100 -0.05(-6.85%)
Dec 09, 2022 0.7300 0.7600 0.7200 0.7300 1,116,744 -0.02(-2.16%)
Dec 08, 2022 0.7235 0.7600 0.7235 0.7461 1,294,430 +0.01(+1.69%)
Dec 07, 2022 0.8200 0.8399 0.7203 0.7337 3,843,193 -0.11(-13.51%)
Dec 06, 2022 0.9049 0.9049 0.8000 0.8483 1,608,622 -0.04(-4.63%)
Dec 05, 2022 0.9701 1.030 0.8800 0.8895 1,584,770 -0.10(-10.15%)
Dec 02, 2022 1.050 1.050 0.9700 0.9900 894,373 -0.04(-3.88%)
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.