NasdaqCM - Delayed Quote USD

Pagaya Technologies Ltd. (PGY)

10.40 +0.71 (+7.33%)
At close: April 26 at 4:00 PM EDT
10.39 -0.01 (-0.10%)
After hours: April 26 at 7:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.75 10.45 9.62 10.40 10.40 1,254,700
Apr 25, 2024 9.05 9.71 8.94 9.69 9.69 701,100
Apr 24, 2024 9.41 9.65 9.19 9.41 9.41 722,600
Apr 23, 2024 9.03 9.58 9.03 9.24 9.24 1,001,000
Apr 22, 2024 9.53 9.54 8.56 9.01 9.01 2,124,500
Apr 19, 2024 9.69 9.80 9.39 9.45 9.45 924,200
Apr 18, 2024 10.21 10.24 9.61 9.79 9.79 1,196,900
Apr 17, 2024 10.01 10.59 9.86 10.34 10.34 989,100
Apr 16, 2024 9.98 9.98 9.62 9.86 9.86 972,000
Apr 15, 2024 10.83 11.06 10.01 10.02 10.02 981,500
Apr 12, 2024 11.26 11.32 10.71 10.74 10.74 725,000
Apr 11, 2024 11.12 11.50 10.88 11.46 11.46 1,039,600
Apr 10, 2024 10.65 11.31 10.65 10.99 10.99 1,173,000
Apr 9, 2024 11.63 11.89 11.04 11.14 11.14 2,282,800
Apr 8, 2024 10.78 11.16 10.70 11.14 11.14 1,512,600
Apr 5, 2024 10.20 10.76 9.88 10.67 10.67 926,500
Apr 4, 2024 10.18 10.64 10.06 10.33 10.33 1,342,700
Apr 3, 2024 9.25 10.29 9.25 10.06 10.06 1,397,000
Apr 2, 2024 9.25 9.57 8.90 9.48 9.48 1,766,500
Apr 1, 2024 10.05 10.05 9.43 9.46 9.46 1,197,000
Mar 28, 2024 10.22 10.41 9.90 10.10 10.10 939,400
Mar 27, 2024 10.63 10.79 9.96 10.27 10.27 1,295,500
Mar 26, 2024 10.49 10.83 10.28 10.54 10.54 1,125,100
Mar 25, 2024 10.17 10.54 10.02 10.50 10.50 803,800
Mar 22, 2024 10.50 10.65 10.20 10.24 10.24 812,500
Mar 21, 2024 10.70 10.99 10.41 10.62 10.62 1,435,200
Mar 20, 2024 9.21 10.80 9.21 10.57 10.57 3,076,800
Mar 19, 2024 9.83 9.83 9.07 9.12 9.12 2,988,800
Mar 18, 2024 10.87 10.94 9.80 9.87 9.87 4,367,700
Mar 15, 2024 11.68 12.24 10.60 10.78 10.78 4,399,100
Mar 14, 2024 13.10 13.15 11.18 11.55 11.55 12,297,800
Mar 13, 2024 14.71 16.82 14.43 15.51 15.51 2,111,400
Mar 12, 2024 15.52 15.56 14.46 14.73 14.73 1,418,200
Mar 11, 2024 18.04 18.08 15.38 15.45 15.45 2,219,900
Mar 8, 2024 1:12 Stock Splits
Mar 8, 2024 18.52 20.00 17.16 18.30 18.30 1,877,600
Mar 7, 2024 17.04 18.24 16.02 18.00 18.00 1,540,183
Mar 6, 2024 16.68 17.16 16.32 16.68 16.68 430,933
Mar 5, 2024 17.04 17.22 15.96 16.08 16.08 688,717
Mar 4, 2024 18.72 18.84 17.04 17.16 17.16 841,150
Mar 1, 2024 17.88 18.84 17.52 18.36 18.36 683,333
Feb 29, 2024 17.28 18.30 17.16 17.76 17.76 742,833
Feb 28, 2024 17.52 17.76 16.80 16.92 16.92 689,500
Feb 27, 2024 18.12 18.30 17.40 18.00 18.00 759,050
Feb 26, 2024 17.88 18.24 17.40 18.00 18.00 653,525
Feb 23, 2024 19.08 19.26 17.88 18.00 18.00 1,105,400
Feb 22, 2024 16.44 19.20 16.32 18.00 18.00 1,871,917
Feb 21, 2024 16.80 17.04 15.36 16.56 16.56 1,863,567
Feb 20, 2024 16.44 16.44 14.88 15.60 15.60 977,500
Feb 16, 2024 15.00 15.96 14.76 15.60 15.60 778,283
Feb 15, 2024 14.88 15.36 14.52 15.12 15.12 728,375
Feb 14, 2024 13.56 15.00 13.44 14.88 14.88 830,750
Feb 13, 2024 13.56 14.04 12.96 13.32 13.32 550,367
Feb 12, 2024 13.20 14.52 13.20 14.28 14.28 652,175
Feb 9, 2024 12.96 13.32 12.72 13.20 13.20 361,858
Feb 8, 2024 13.08 13.32 12.48 13.20 13.20 611,175
Feb 7, 2024 14.04 14.04 12.72 13.20 13.20 517,967
Feb 6, 2024 12.84 13.62 12.84 13.32 13.32 315,433
Feb 5, 2024 13.20 13.20 12.60 13.08 13.08 410,775
Feb 2, 2024 14.28 14.28 13.20 13.32 13.32 812,183
Feb 1, 2024 14.40 14.76 14.04 14.16 14.16 455,983
Jan 31, 2024 14.88 15.12 14.04 14.04 14.04 484,400
Jan 30, 2024 15.00 15.24 14.28 15.00 15.00 595,725
Jan 29, 2024 14.28 15.48 14.04 15.48 15.48 856,075
Jan 26, 2024 13.20 14.16 13.20 13.80 13.80 329,883
Jan 25, 2024 14.40 14.40 13.08 13.56 13.56 386,792
Jan 24, 2024 14.76 15.00 13.62 13.80 13.80 479,617
Jan 23, 2024 14.04 14.64 13.80 14.16 14.16 448,717
Jan 22, 2024 13.20 14.27 13.14 13.92 13.92 644,225
Jan 19, 2024 13.20 13.20 12.36 12.96 12.96 591,075
Jan 18, 2024 13.44 14.04 12.72 13.08 13.08 684,467
Jan 17, 2024 14.04 14.40 12.72 13.32 13.32 1,101,650
Jan 16, 2024 13.80 15.24 12.24 13.92 13.92 2,212,292
Jan 12, 2024 13.68 13.98 12.48 12.60 12.60 658,600
Jan 11, 2024 13.56 13.80 12.48 13.20 13.20 886,192
Jan 10, 2024 14.52 14.52 13.44 13.68 13.68 897,658
Jan 9, 2024 15.00 15.12 14.16 14.40 14.40 531,408
Jan 8, 2024 15.12 15.24 14.46 15.00 15.00 554,217
Jan 5, 2024 15.24 15.24 14.64 14.88 14.88 396,158
Jan 4, 2024 15.00 15.72 14.76 15.00 15.00 690,867
Jan 3, 2024 15.48 15.72 14.70 14.76 14.76 715,075
Jan 2, 2024 16.20 16.44 15.60 15.60 15.60 608,258
Dec 29, 2023 17.04 17.16 15.96 16.56 16.56 667,758
Dec 28, 2023 16.92 17.28 16.50 16.80 16.80 415,725
Dec 27, 2023 17.76 17.76 16.38 16.92 16.92 906,533
Dec 26, 2023 18.12 18.12 17.16 17.52 17.52 528,567
Dec 22, 2023 18.72 19.20 17.70 17.88 17.88 856,175
Dec 21, 2023 18.96 19.44 18.12 18.60 18.60 722,150
Dec 20, 2023 19.56 20.04 18.36 18.48 18.48 703,258
Dec 19, 2023 20.16 20.40 19.26 19.56 19.56 865,650
Dec 18, 2023 18.96 20.51 18.96 19.56 19.56 921,225
Dec 15, 2023 19.56 19.56 18.00 18.96 18.96 678,967
Dec 14, 2023 18.00 19.80 17.64 18.60 18.60 1,774,133
Dec 13, 2023 15.24 16.80 14.76 16.68 16.68 826,167
Dec 12, 2023 15.00 15.00 14.40 14.76 14.76 364,783
Dec 11, 2023 15.36 15.36 14.53 14.88 14.88 372,992
Dec 8, 2023 14.40 16.18 14.40 15.36 15.36 645,258
Dec 7, 2023 15.24 15.24 14.16 14.40 14.40 686,883
Dec 6, 2023 15.36 15.60 15.12 15.24 15.24 491,400
Dec 5, 2023 16.80 17.04 15.00 15.12 15.12 969,383
Dec 4, 2023 17.04 17.76 16.92 17.28 17.28 585,008
Dec 1, 2023 15.24 17.64 14.76 17.64 17.64 898,075
Nov 30, 2023 15.36 15.66 14.64 15.24 15.24 1,240,083
Nov 29, 2023 15.60 16.32 15.12 15.24 15.24 764,208
Nov 28, 2023 15.48 15.84 15.00 15.48 15.48 532,158
Nov 27, 2023 16.44 16.44 14.88 15.24 15.24 859,725
Nov 24, 2023 17.04 17.52 16.08 16.44 16.44 297,625
Nov 22, 2023 16.80 17.46 16.20 16.92 16.92 621,817
Nov 21, 2023 16.20 16.32 15.60 15.96 15.96 287,608
Nov 20, 2023 16.80 16.86 15.84 15.96 15.96 320,483
Nov 17, 2023 16.08 16.80 15.36 16.68 16.68 262,250
Nov 16, 2023 17.52 17.88 15.36 15.60 15.60 729,992
Nov 15, 2023 17.64 18.60 17.58 17.88 17.88 1,108,175
Nov 14, 2023 15.60 18.00 15.60 17.64 17.64 976,450
Nov 13, 2023 14.40 14.76 14.04 14.76 14.76 279,267
Nov 10, 2023 15.00 15.12 14.16 14.88 14.88 461,075
Nov 9, 2023 16.20 16.28 14.94 15.24 15.24 545,525
Nov 8, 2023 15.60 16.08 15.36 15.96 15.96 290,317
Nov 7, 2023 16.32 16.56 15.61 16.20 16.20 383,983
Nov 6, 2023 17.04 17.28 15.96 16.68 16.68 318,133
Nov 3, 2023 17.52 18.48 16.25 16.92 16.92 871,950
Nov 2, 2023 16.68 17.52 15.00 17.52 17.52 1,762,575
Nov 1, 2023 15.48 15.60 14.88 15.48 15.48 492,033
Oct 31, 2023 15.12 15.84 14.16 15.24 15.24 486,467
Oct 30, 2023 14.04 15.24 13.68 14.70 14.70 321,875
Oct 27, 2023 15.60 15.94 13.32 13.44 13.44 804,125
Oct 26, 2023 14.64 15.72 13.68 15.24 15.24 1,160,233
Oct 25, 2023 15.60 16.80 14.40 14.64 14.64 1,068,700
Oct 24, 2023 13.20 14.88 13.20 14.40 14.40 587,358
Oct 23, 2023 13.92 14.28 12.84 12.96 12.96 575,817
Oct 20, 2023 14.64 15.00 13.92 14.04 14.04 302,600
Oct 19, 2023 14.88 15.54 14.04 14.88 14.88 531,867
Oct 18, 2023 15.60 15.60 14.52 14.76 14.76 429,825
Oct 17, 2023 15.36 15.96 15.06 15.72 15.72 229,592
Oct 16, 2023 15.24 15.72 14.94 15.48 15.48 261,908
Oct 13, 2023 15.84 16.32 15.24 15.60 15.60 342,017
Oct 12, 2023 16.92 17.04 15.72 16.08 16.08 337,600
Oct 11, 2023 17.52 17.88 16.74 16.92 16.92 368,850
Oct 10, 2023 17.04 18.48 16.92 17.22 17.22 235,650
Oct 9, 2023 17.16 18.12 16.68 16.80 16.80 421,233
Oct 6, 2023 17.52 18.96 17.52 18.84 18.84 312,367
Oct 5, 2023 18.00 18.24 17.16 17.88 17.88 213,533
Oct 4, 2023 16.44 18.36 16.44 18.24 18.24 358,892
Oct 3, 2023 18.12 18.12 16.62 16.92 16.92 394,333
Oct 2, 2023 18.96 19.08 18.00 18.24 18.24 323,867
Sep 29, 2023 19.32 19.44 18.36 18.96 18.96 400,625
Sep 28, 2023 19.68 19.68 18.24 18.96 18.96 600,617
Sep 27, 2023 19.08 19.80 18.36 19.32 19.32 575,675
Sep 26, 2023 18.84 19.44 18.18 18.48 18.48 385,525
Sep 25, 2023 19.20 19.56 18.72 19.20 19.20 290,092
Sep 22, 2023 19.44 20.40 19.32 19.56 19.56 334,967
Sep 21, 2023 20.16 20.28 19.32 19.68 19.68 522,158
Sep 20, 2023 20.52 21.84 20.06 20.64 20.64 637,167
Sep 19, 2023 22.20 22.32 20.40 20.64 20.64 677,583
Sep 18, 2023 23.04 24.12 21.86 22.08 22.08 417,367
Sep 15, 2023 22.56 24.12 22.32 23.04 23.04 449,058
Sep 14, 2023 22.92 23.40 21.96 22.68 22.68 790,750
Sep 13, 2023 23.16 23.64 22.44 22.80 22.80 633,425
Sep 12, 2023 26.04 26.28 23.04 23.28 23.28 786,575
Sep 11, 2023 27.00 27.24 25.86 26.04 26.04 355,408
Sep 8, 2023 26.04 27.24 25.80 27.00 27.00 422,250
Sep 7, 2023 26.40 26.64 25.20 25.56 25.56 455,433
Sep 6, 2023 27.84 27.84 25.92 27.12 27.12 547,317
Sep 5, 2023 27.60 29.76 27.24 28.32 28.32 324,475
Sep 1, 2023 27.84 29.64 27.60 28.80 28.80 488,508
Aug 31, 2023 27.84 27.96 26.52 27.24 27.24 570,667
Aug 30, 2023 26.28 28.14 25.84 27.96 27.96 597,325
Aug 29, 2023 24.00 26.22 23.52 25.80 25.80 452,642
Aug 28, 2023 24.24 24.48 23.52 23.88 23.88 267,700
Aug 25, 2023 21.84 23.88 21.84 23.40 23.40 362,008
Aug 24, 2023 24.24 24.84 21.96 22.08 22.08 396,092
Aug 23, 2023 23.88 24.48 23.64 23.88 23.88 463,375
Aug 22, 2023 23.40 24.66 23.16 24.12 24.12 367,608
Aug 21, 2023 24.00 24.60 22.56 23.04 23.04 390,442
Aug 18, 2023 22.92 24.36 21.72 23.52 23.52 804,158
Aug 17, 2023 25.56 26.16 23.28 23.88 23.88 837,558
Aug 16, 2023 25.80 28.68 25.32 25.56 25.56 655,325
Aug 15, 2023 28.44 29.16 24.60 26.40 26.40 1,075,500
Aug 14, 2023 31.20 31.50 28.56 28.80 28.80 885,100
Aug 11, 2023 30.84 33.84 29.16 31.80 31.80 2,316,250
Aug 10, 2023 28.80 29.16 27.48 27.72 27.72 883,725
Aug 9, 2023 30.00 30.42 26.64 29.16 29.16 1,054,700
Aug 8, 2023 29.28 30.96 28.44 30.36 30.36 716,975
Aug 7, 2023 28.20 32.10 27.36 30.24 30.24 1,101,675
Aug 4, 2023 30.36 31.38 28.08 28.44 28.44 851,900
Aug 3, 2023 28.20 31.92 28.20 29.88 29.88 690,167
Aug 2, 2023 30.24 30.72 28.20 29.52 29.52 1,026,842
Aug 1, 2023 31.68 31.92 30.24 31.32 31.32 710,692
Jul 31, 2023 31.56 33.96 30.48 31.92 31.92 1,292,950
Jul 28, 2023 29.40 31.07 26.34 29.64 29.64 1,491,850
Jul 27, 2023 27.72 31.08 27.00 27.72 27.72 1,692,233
Jul 26, 2023 27.48 27.84 24.84 25.92 25.92 898,100
Jul 25, 2023 23.40 29.16 22.92 26.40 26.40 1,198,767
Jul 24, 2023 25.32 25.68 22.20 23.04 23.04 816,008
Jul 21, 2023 28.20 28.62 24.12 25.32 25.32 971,925
Jul 20, 2023 25.92 28.68 24.72 27.36 27.36 1,452,825
Jul 19, 2023 25.08 26.82 23.82 26.16 26.16 1,212,250
Jul 18, 2023 21.90 25.08 21.25 24.00 24.00 1,364,825
Jul 17, 2023 20.64 22.08 20.04 20.88 20.88 613,692
Jul 14, 2023 22.80 22.80 19.68 19.92 19.92 809,100
Jul 13, 2023 19.80 22.44 19.80 22.20 22.20 823,808
Jul 12, 2023 20.40 20.40 19.08 19.56 19.56 485,808
Jul 11, 2023 20.76 20.76 18.84 19.08 19.08 605,158
Jul 10, 2023 18.12 20.28 17.76 19.80 19.80 549,458
Jul 7, 2023 16.80 18.84 16.68 18.24 18.24 178,033
Jul 6, 2023 17.64 17.64 16.08 16.92 16.92 206,500
Jul 5, 2023 18.48 18.48 17.64 18.12 18.12 216,650
Jul 3, 2023 17.40 18.84 16.92 18.00 18.00 207,283
Jun 30, 2023 17.76 17.88 16.80 16.80 16.80 251,458
Jun 29, 2023 17.04 17.52 16.44 17.40 17.40 209,350
Jun 28, 2023 17.40 18.48 16.32 17.16 17.16 469,983
Jun 27, 2023 16.20 17.52 14.66 17.40 17.40 688,008
Jun 26, 2023 14.28 16.50 14.16 14.88 14.88 786,958
Jun 23, 2023 14.16 14.34 13.92 14.04 14.04 116,392
Jun 22, 2023 14.40 14.52 13.92 14.28 14.28 199,292
Jun 21, 2023 14.52 14.52 13.86 14.40 14.40 193,000
Jun 20, 2023 14.16 14.64 14.10 14.52 14.52 207,800
Jun 16, 2023 14.28 14.52 13.32 13.92 13.92 256,025
Jun 15, 2023 14.40 14.76 13.92 14.04 14.04 356,658
Jun 14, 2023 14.76 14.88 13.80 14.40 14.40 228,333
Jun 13, 2023 15.00 15.00 14.52 14.76 14.76 272,492
Jun 12, 2023 14.76 15.18 14.40 14.64 14.64 630,967
Jun 9, 2023 14.64 14.76 14.10 14.76 14.76 266,292
Jun 8, 2023 14.40 14.88 13.56 14.52 14.52 202,742
Jun 7, 2023 15.00 15.00 14.04 14.40 14.40 217,558
Jun 6, 2023 14.88 15.12 14.16 14.88 14.88 305,800
Jun 5, 2023 14.16 15.36 13.56 14.88 14.88 350,100
Jun 2, 2023 13.80 14.16 12.72 14.16 14.16 204,067
Jun 1, 2023 13.08 13.74 12.48 13.56 13.56 190,908
May 31, 2023 13.20 13.20 12.12 12.96 12.96 201,817
May 30, 2023 14.04 14.40 12.36 13.32 13.32 347,483
May 26, 2023 12.60 14.04 12.36 13.56 13.56 266,750
May 25, 2023 14.16 14.16 12.24 12.60 12.60 212,933
May 24, 2023 12.60 13.80 12.00 13.08 13.08 238,025
May 23, 2023 13.80 15.12 12.36 12.72 12.72 801,583
May 22, 2023 10.68 13.80 10.56 13.44 13.44 760,333
May 19, 2023 10.48 10.80 10.32 10.64 10.64 62,283
May 18, 2023 10.33 10.80 9.84 10.80 10.80 79,700
May 17, 2023 9.92 10.36 9.60 10.36 10.36 78,842
May 16, 2023 11.40 11.52 9.74 9.88 9.88 246,658
May 15, 2023 10.80 11.58 10.38 11.16 11.16 126,583
May 12, 2023 11.06 11.06 10.37 10.48 10.48 109,017
May 11, 2023 10.68 11.32 10.67 10.84 10.84 58,975
May 10, 2023 9.85 11.30 9.82 10.92 10.92 390,342
May 9, 2023 9.96 9.96 9.60 9.74 9.74 184,550
May 8, 2023 9.96 10.32 9.72 9.92 9.92 102,275
May 5, 2023 9.60 10.44 9.42 10.38 10.38 81,975
May 4, 2023 9.60 9.96 9.36 9.54 9.54 102,625
May 3, 2023 9.66 10.32 9.48 9.72 9.72 70,400
May 2, 2023 10.18 10.31 9.47 9.72 9.72 81,758
May 1, 2023 10.46 10.58 9.96 10.01 10.01 64,733
Apr 28, 2023 10.39 10.56 9.96 10.40 10.40 56,167
Apr 27, 2023 10.68 10.72 10.14 10.32 10.32 61,733

Related Tickers

FOUR Shift4 Payments, Inc.
59.07
+0.22%
 
ODD Oddity Tech Ltd.
32.19
+1.48%
 
AFRM Affirm Holdings, Inc.
33.33
+5.31%
 
STEM Stem, Inc.
1.8300
+10.24%
 
GCT GigaCloud Technology Inc.
35.35
-2.78%
 
GTLB GitLab Inc.
55.46
-0.98%
 
DLO DLocal Limited
14.36
+0.56%
 
PAGS PagSeguro Digital Ltd.
12.68
+7.28%
 
HUBC HUB Cyber Security Ltd.
1.0800
-6.09%
 
GRRR Gorilla Technology Group Inc.
5.0000
-1.57%