Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.75 | 10.45 | 9.62 | 10.40 | 10.40 | 1,254,700 |
| 25 Apr 2024 | 9.05 | 9.71 | 8.94 | 9.69 | 9.69 | 701,100 |
| 24 Apr 2024 | 9.41 | 9.65 | 9.19 | 9.41 | 9.41 | 722,600 |
| 23 Apr 2024 | 9.03 | 9.58 | 9.03 | 9.24 | 9.24 | 1,001,000 |
| 22 Apr 2024 | 9.53 | 9.54 | 8.56 | 9.01 | 9.01 | 2,124,500 |
| 19 Apr 2024 | 9.69 | 9.80 | 9.39 | 9.45 | 9.45 | 924,200 |
| 18 Apr 2024 | 10.21 | 10.24 | 9.61 | 9.79 | 9.79 | 1,196,900 |
| 17 Apr 2024 | 10.01 | 10.59 | 9.86 | 10.34 | 10.34 | 989,100 |
| 16 Apr 2024 | 9.98 | 9.98 | 9.62 | 9.86 | 9.86 | 972,000 |
| 15 Apr 2024 | 10.83 | 11.06 | 10.01 | 10.02 | 10.02 | 981,500 |
| 12 Apr 2024 | 11.26 | 11.32 | 10.71 | 10.74 | 10.74 | 725,000 |
| 11 Apr 2024 | 11.12 | 11.50 | 10.88 | 11.46 | 11.46 | 1,039,600 |
| 10 Apr 2024 | 10.65 | 11.31 | 10.65 | 10.99 | 10.99 | 1,173,000 |
| 09 Apr 2024 | 11.63 | 11.89 | 11.04 | 11.14 | 11.14 | 2,282,800 |
| 08 Apr 2024 | 10.78 | 11.16 | 10.70 | 11.14 | 11.14 | 1,512,600 |
| 05 Apr 2024 | 10.20 | 10.76 | 9.88 | 10.67 | 10.67 | 926,500 |
| 04 Apr 2024 | 10.18 | 10.64 | 10.06 | 10.33 | 10.33 | 1,342,700 |
| 03 Apr 2024 | 9.25 | 10.29 | 9.25 | 10.06 | 10.06 | 1,397,000 |
| 02 Apr 2024 | 9.25 | 9.57 | 8.90 | 9.48 | 9.48 | 1,766,500 |
| 01 Apr 2024 | 10.05 | 10.05 | 9.43 | 9.46 | 9.46 | 1,197,000 |
| 28 Mar 2024 | 10.22 | 10.41 | 9.90 | 10.10 | 10.10 | 939,400 |
| 27 Mar 2024 | 10.63 | 10.79 | 9.96 | 10.27 | 10.27 | 1,295,500 |
| 26 Mar 2024 | 10.49 | 10.83 | 10.28 | 10.54 | 10.54 | 1,125,100 |
| 25 Mar 2024 | 10.17 | 10.54 | 10.02 | 10.50 | 10.50 | 803,800 |
| 22 Mar 2024 | 10.50 | 10.65 | 10.20 | 10.24 | 10.24 | 812,500 |
| 21 Mar 2024 | 10.70 | 10.99 | 10.41 | 10.62 | 10.62 | 1,435,200 |
| 20 Mar 2024 | 9.21 | 10.80 | 9.21 | 10.57 | 10.57 | 3,076,800 |
| 19 Mar 2024 | 9.83 | 9.83 | 9.07 | 9.12 | 9.12 | 2,988,800 |
| 18 Mar 2024 | 10.87 | 10.94 | 9.80 | 9.87 | 9.87 | 4,367,700 |
| 15 Mar 2024 | 11.68 | 12.24 | 10.60 | 10.78 | 10.78 | 4,399,100 |
| 14 Mar 2024 | 13.10 | 13.15 | 11.18 | 11.55 | 11.55 | 12,297,800 |
| 13 Mar 2024 | 14.71 | 16.82 | 14.43 | 15.51 | 15.51 | 2,111,400 |
| 12 Mar 2024 | 15.52 | 15.56 | 14.46 | 14.73 | 14.73 | 1,418,200 |
| 11 Mar 2024 | 18.04 | 18.08 | 15.38 | 15.45 | 15.45 | 2,219,900 |
| 08 Mar 2024 | 18.52 | 20.00 | 17.16 | 18.30 | 18.30 | 1,877,600 |
| 08 Mar 2024 | 1:12 Stock split | |||||
| 07 Mar 2024 | 17.04 | 18.24 | 16.02 | 18.00 | 18.00 | 1,540,183 |
| 06 Mar 2024 | 16.68 | 17.16 | 16.32 | 16.68 | 16.68 | 430,933 |
| 05 Mar 2024 | 17.04 | 17.22 | 15.96 | 16.08 | 16.08 | 688,717 |
| 04 Mar 2024 | 18.72 | 18.84 | 17.04 | 17.16 | 17.16 | 841,150 |
| 01 Mar 2024 | 17.88 | 18.84 | 17.52 | 18.36 | 18.36 | 683,333 |
| 29 Feb 2024 | 17.28 | 18.30 | 17.16 | 17.76 | 17.76 | 742,833 |
| 28 Feb 2024 | 17.52 | 17.76 | 16.80 | 16.92 | 16.92 | 689,500 |
| 27 Feb 2024 | 18.12 | 18.30 | 17.40 | 18.00 | 18.00 | 759,050 |
| 26 Feb 2024 | 17.88 | 18.24 | 17.40 | 18.00 | 18.00 | 653,525 |
| 23 Feb 2024 | 19.08 | 19.26 | 17.88 | 18.00 | 18.00 | 1,105,400 |
| 22 Feb 2024 | 16.44 | 19.20 | 16.32 | 18.00 | 18.00 | 1,871,917 |
| 21 Feb 2024 | 16.80 | 17.04 | 15.36 | 16.56 | 16.56 | 1,863,567 |
| 20 Feb 2024 | 16.44 | 16.44 | 14.88 | 15.60 | 15.60 | 977,500 |
| 16 Feb 2024 | 15.00 | 15.96 | 14.76 | 15.60 | 15.60 | 778,283 |
| 15 Feb 2024 | 14.88 | 15.36 | 14.52 | 15.12 | 15.12 | 728,375 |
| 14 Feb 2024 | 13.56 | 15.00 | 13.44 | 14.88 | 14.88 | 830,750 |
| 13 Feb 2024 | 13.56 | 14.04 | 12.96 | 13.32 | 13.32 | 550,367 |
| 12 Feb 2024 | 13.20 | 14.52 | 13.20 | 14.28 | 14.28 | 652,175 |
| 09 Feb 2024 | 12.96 | 13.32 | 12.72 | 13.20 | 13.20 | 361,858 |
| 08 Feb 2024 | 13.08 | 13.32 | 12.48 | 13.20 | 13.20 | 611,175 |
| 07 Feb 2024 | 14.04 | 14.04 | 12.72 | 13.20 | 13.20 | 517,967 |
| 06 Feb 2024 | 12.84 | 13.62 | 12.84 | 13.32 | 13.32 | 315,433 |
| 05 Feb 2024 | 13.20 | 13.20 | 12.60 | 13.08 | 13.08 | 410,775 |
| 02 Feb 2024 | 14.28 | 14.28 | 13.20 | 13.32 | 13.32 | 812,183 |
| 01 Feb 2024 | 14.40 | 14.76 | 14.04 | 14.16 | 14.16 | 455,983 |
| 31 Jan 2024 | 14.88 | 15.12 | 14.04 | 14.04 | 14.04 | 484,400 |
| 30 Jan 2024 | 15.00 | 15.24 | 14.28 | 15.00 | 15.00 | 595,725 |
| 29 Jan 2024 | 14.28 | 15.48 | 14.04 | 15.48 | 15.48 | 856,075 |
| 26 Jan 2024 | 13.20 | 14.16 | 13.20 | 13.80 | 13.80 | 329,883 |
| 25 Jan 2024 | 14.40 | 14.40 | 13.08 | 13.56 | 13.56 | 386,792 |
| 24 Jan 2024 | 14.76 | 15.00 | 13.62 | 13.80 | 13.80 | 479,617 |
| 23 Jan 2024 | 14.04 | 14.64 | 13.80 | 14.16 | 14.16 | 448,717 |
| 22 Jan 2024 | 13.20 | 14.27 | 13.14 | 13.92 | 13.92 | 644,225 |
| 19 Jan 2024 | 13.20 | 13.20 | 12.36 | 12.96 | 12.96 | 591,075 |
| 18 Jan 2024 | 13.44 | 14.04 | 12.72 | 13.08 | 13.08 | 684,467 |
| 17 Jan 2024 | 14.04 | 14.40 | 12.72 | 13.32 | 13.32 | 1,101,650 |
| 16 Jan 2024 | 13.80 | 15.24 | 12.24 | 13.92 | 13.92 | 2,212,292 |
| 12 Jan 2024 | 13.68 | 13.98 | 12.48 | 12.60 | 12.60 | 658,600 |
| 11 Jan 2024 | 13.56 | 13.80 | 12.48 | 13.20 | 13.20 | 886,192 |
| 10 Jan 2024 | 14.52 | 14.52 | 13.44 | 13.68 | 13.68 | 897,658 |
| 09 Jan 2024 | 15.00 | 15.12 | 14.16 | 14.40 | 14.40 | 531,408 |
| 08 Jan 2024 | 15.12 | 15.24 | 14.46 | 15.00 | 15.00 | 554,217 |
| 05 Jan 2024 | 15.24 | 15.24 | 14.64 | 14.88 | 14.88 | 396,158 |
| 04 Jan 2024 | 15.00 | 15.72 | 14.76 | 15.00 | 15.00 | 690,867 |
| 03 Jan 2024 | 15.48 | 15.72 | 14.70 | 14.76 | 14.76 | 715,075 |
| 02 Jan 2024 | 16.20 | 16.44 | 15.60 | 15.60 | 15.60 | 608,258 |
| 29 Dec 2023 | 17.04 | 17.16 | 15.96 | 16.56 | 16.56 | 667,758 |
| 28 Dec 2023 | 16.92 | 17.28 | 16.50 | 16.80 | 16.80 | 415,725 |
| 27 Dec 2023 | 17.76 | 17.76 | 16.38 | 16.92 | 16.92 | 906,533 |
| 26 Dec 2023 | 18.12 | 18.12 | 17.16 | 17.52 | 17.52 | 528,567 |
| 22 Dec 2023 | 18.72 | 19.20 | 17.70 | 17.88 | 17.88 | 856,175 |
| 21 Dec 2023 | 18.96 | 19.44 | 18.12 | 18.60 | 18.60 | 722,150 |
| 20 Dec 2023 | 19.56 | 20.04 | 18.36 | 18.48 | 18.48 | 703,258 |
| 19 Dec 2023 | 20.16 | 20.40 | 19.26 | 19.56 | 19.56 | 865,650 |
| 18 Dec 2023 | 18.96 | 20.51 | 18.96 | 19.56 | 19.56 | 921,225 |
| 15 Dec 2023 | 19.56 | 19.56 | 18.00 | 18.96 | 18.96 | 678,967 |
| 14 Dec 2023 | 18.00 | 19.80 | 17.64 | 18.60 | 18.60 | 1,774,133 |
| 13 Dec 2023 | 15.24 | 16.80 | 14.76 | 16.68 | 16.68 | 826,167 |
| 12 Dec 2023 | 15.00 | 15.00 | 14.40 | 14.76 | 14.76 | 364,783 |
| 11 Dec 2023 | 15.36 | 15.36 | 14.53 | 14.88 | 14.88 | 372,992 |
| 08 Dec 2023 | 14.40 | 16.18 | 14.40 | 15.36 | 15.36 | 645,258 |
| 07 Dec 2023 | 15.24 | 15.24 | 14.16 | 14.40 | 14.40 | 686,883 |
| 06 Dec 2023 | 15.36 | 15.60 | 15.12 | 15.24 | 15.24 | 491,400 |
| 05 Dec 2023 | 16.80 | 17.04 | 15.00 | 15.12 | 15.12 | 969,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.