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

19.23
-1.58 (-7.59%)
NASDAQ · Last Trade: Nov 1st, 9:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pagaya Technologies Ltd. - Class A Ordinary Shares (PGY)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202620.3520.7318.5419.232,414,52119.23
10/29/202617.0221.1517.0120.813,334,02220.81
10/28/202619.7820.6019.7520.472,848,03220.47
10/27/202619.3919.8619.1219.771,656,99619.77
10/26/202619.0719.1418.5718.881,206,14018.88
10/23/202618.9219.1618.3319.092,149,10219.09
10/22/202618.8119.4218.7719.221,960,25819.22
10/21/202618.6719.2818.4019.061,372,79519.06
10/20/202617.2918.7717.2418.341,440,39918.34
10/19/202617.4117.6617.2717.431,282,17017.43
10/16/202617.9118.3016.6817.232,311,55717.23
10/15/202616.1518.5016.1017.912,293,42817.91
10/14/202617.3517.5316.1816.812,544,41216.81
10/13/202617.1817.9717.1517.821,707,47417.82
10/12/202618.1518.4017.3317.411,825,00017.41
10/09/202618.2618.5218.0318.222,807,38318.22
10/08/202617.9618.4617.9118.261,968,99018.26
10/07/202617.7218.3417.7018.141,520,06418.14
10/06/202618.6818.7817.9218.051,863,94318.05
10/05/202618.0019.0017.8818.401,813,36018.40
10/02/202617.8318.2917.5317.982,428,37017.98
10/01/202617.4517.7416.9217.442,251,16817.44
9/30/202617.5817.7117.2317.321,552,75017.32
9/29/202617.3017.6816.9617.372,880,61917.37
9/28/202617.1217.2416.5017.002,770,18417.00
9/25/202618.6818.8517.5317.623,396,19717.62
9/24/202618.5418.9318.0818.723,782,90318.72
9/23/202620.6720.7118.3318.726,664,49618.72
9/22/202621.3521.6020.6420.771,870,56820.77
9/21/202620.8021.2020.6020.901,592,86220.90
9/18/202620.5020.6920.2220.422,114,61620.42
9/17/202622.1622.2820.4720.563,303,33120.56
9/16/202620.9021.6920.4721.642,266,61621.64
9/15/202621.1521.4120.4421.041,965,45021.04
9/14/202619.8721.7419.7021.492,395,22321.49
9/11/202620.8621.2119.8819.972,302,95319.97
9/10/202620.6621.1020.2120.303,205,34120.30
9/09/202621.8322.0821.4221.601,033,69121.60
9/08/202622.9723.0422.0022.081,532,70122.08
9/04/202622.6423.0222.1422.982,236,60322.98
9/03/202622.7123.4522.6622.892,111,41522.89
9/02/202620.8822.0220.7022.001,340,03022.00
9/01/202621.0221.4720.6820.941,701,92620.94
8/31/202621.6921.8820.7521.741,600,03421.74
8/28/202623.2123.6821.9521.981,947,11221.98
8/27/202622.9323.5922.2223.262,172,46223.26
8/26/202621.9722.9321.8822.412,308,64922.41
8/25/202621.8222.2821.3022.261,969,13522.26
8/24/202621.3922.4821.2621.822,134,02921.82
8/21/202620.5221.9020.2521.683,155,97421.68
8/20/202620.5920.6719.5520.243,355,03620.24
8/19/202620.2720.6019.7220.471,897,06020.47
8/18/202620.8521.1220.2920.322,005,60920.32
8/17/202621.5221.8920.7020.931,775,91420.93
8/14/202621.5621.7321.2321.561,470,59821.56
8/13/202620.5021.8220.4621.462,625,67321.46
8/12/202621.0921.3019.9420.312,867,25520.31
8/11/202621.7622.2921.0721.202,817,71721.20
8/10/202621.2921.8320.7321.602,455,40021.60
8/07/202621.7221.8521.0121.281,741,08721.28
8/06/202620.9621.9020.8021.422,435,89321.42
8/05/202622.1522.2921.2421.802,587,55421.80
8/04/202622.2723.2221.8321.924,872,79421.92
8/03/202619.7022.2819.6422.236,810,66122.23