NasdaqCM - Nasdaq Real Time Price USD

Pagaya Technologies Ltd. (PGY)

15.06
+0.10
+(0.67%)
At close: May 14 at 4:00:01 PM EDT
14.30
-0.76
(-5.05%)
Pre-Market: 5:40:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202514.8915.4614.8115.0615.062,370,100
May 13, 202515.0815.2614.7414.9614.963,056,800
May 12, 202515.1315.4114.7515.3515.353,735,300
May 9, 202513.7614.6313.7114.5814.582,863,500
May 8, 202511.8614.1511.8513.8713.875,826,600
May 7, 202512.5712.8910.6811.2511.256,035,100
May 6, 202511.1911.6211.0711.4911.492,922,700
May 5, 202511.3511.8411.2611.6311.631,650,300
May 2, 202511.6012.0511.4911.8411.841,365,700
May 1, 202511.4411.5711.1611.3611.361,254,600
Apr 30, 202510.9011.0510.6110.9610.96934,400
Apr 29, 202511.1011.7211.0811.4711.471,429,700
Apr 28, 202511.3011.3810.7111.0211.021,135,100
Apr 25, 202510.8511.2910.8011.2111.211,328,200
Apr 24, 202510.2010.9310.2010.9110.911,635,600
Apr 23, 20259.9010.669.8810.1110.112,257,600
Apr 22, 20259.199.529.119.389.38813,700
Apr 21, 20259.169.308.958.988.981,281,900
Apr 17, 20259.359.699.199.459.451,301,200
Apr 16, 20259.699.889.249.299.291,095,500
Apr 15, 20259.4210.039.429.999.991,141,900
Apr 14, 20259.8110.009.219.489.48846,100
Apr 11, 20259.499.579.139.449.44956,700
Apr 10, 20259.679.769.139.459.451,445,400
Apr 9, 20258.7010.548.6110.1410.143,345,100
Apr 8, 20259.9610.098.678.888.882,427,200
Apr 7, 20258.7610.408.609.429.422,634,900
Apr 4, 20259.079.698.509.609.605,079,000
Apr 3, 202510.1010.389.649.659.653,406,100
Apr 2, 202510.0711.289.8611.1011.102,052,000
Apr 1, 202510.4810.7910.0110.5610.561,033,900
Mar 31, 202510.0810.709.9510.4810.481,388,400
Mar 28, 202511.4011.4010.3110.6610.661,484,600
Mar 27, 202511.5311.8711.2111.5611.56729,400
Mar 26, 202512.6112.7011.4911.7811.781,384,100
Mar 25, 202512.3112.5312.1612.3612.36736,700
Mar 24, 202511.8012.4711.7012.4412.441,427,600
Mar 21, 202510.9811.4010.8911.3711.371,256,200
Mar 20, 202511.0511.3410.8411.3111.311,017,300
Mar 19, 202511.5011.6911.0611.1911.191,297,500
Mar 18, 202511.2311.4711.1011.3511.351,700,000
Mar 17, 202510.5411.5010.4811.4811.482,473,200
Mar 14, 20259.8510.609.8510.5610.561,426,900
Mar 13, 202510.1110.139.459.679.671,236,300
Mar 12, 202510.3710.479.7510.2410.242,174,500
Mar 11, 20259.449.989.249.899.891,675,500
Mar 10, 202510.1210.409.169.579.573,095,900
Mar 7, 202510.6510.9310.0110.5710.572,526,300
Mar 6, 202511.1111.5010.6310.7710.771,782,700
Mar 5, 202511.1511.5210.3011.5211.521,962,500
Mar 4, 202511.1511.4410.1810.9610.963,093,600
Mar 3, 202513.2013.2011.3811.6011.602,113,700
Feb 28, 202512.4612.8512.0712.8312.831,702,400
Feb 27, 202513.7213.9412.6112.6812.681,762,300
Feb 26, 202513.2313.5313.0113.3813.381,734,300
Feb 25, 202513.3713.4912.3312.8612.863,431,900
Feb 24, 202514.6214.8813.3813.5713.573,063,000
Feb 21, 202516.2016.2314.4914.5014.503,548,700
Feb 20, 202515.4117.0215.3816.0616.064,987,900
Feb 19, 202517.2717.6016.4516.5016.504,125,800
Feb 18, 202517.3319.2016.8216.9516.9512,702,400
Feb 14, 202514.4115.3813.5015.3715.374,090,900
Feb 13, 202513.6015.2813.1114.6414.6414,886,500
Feb 12, 202510.8212.2010.7411.7811.784,319,500
Feb 11, 202513.3013.3910.8411.3111.317,700,000
Feb 10, 202513.0013.1012.6013.0113.013,043,200
Feb 7, 202512.1612.8811.8512.5012.505,077,800
Feb 6, 202510.9711.7610.7811.0711.074,203,200
Feb 5, 202510.3010.7410.1710.4510.451,469,800
Feb 4, 20259.6010.339.6010.1110.111,752,100
Feb 3, 20258.929.708.749.459.451,974,800
Jan 31, 20259.669.809.029.289.281,444,700
Jan 30, 20259.159.819.059.639.631,206,700
Jan 29, 20259.209.308.868.988.981,044,100
Jan 28, 20259.349.418.969.219.21780,100
Jan 27, 20259.259.778.999.309.301,960,500
Jan 24, 20259.189.929.119.669.661,683,000
Jan 23, 20259.009.218.829.169.16841,800
Jan 22, 20259.289.389.029.129.12698,900
Jan 21, 20258.919.348.739.279.271,574,100
Jan 17, 20259.069.068.708.788.781,013,300
Jan 16, 20258.808.998.698.878.87916,400
Jan 15, 20259.099.238.698.818.811,372,100
Jan 14, 20258.949.048.398.548.541,620,900
Jan 13, 20258.508.728.278.608.601,563,400
Jan 10, 20258.678.818.358.778.772,547,600
Jan 8, 20259.539.669.019.089.082,076,500
Jan 7, 202510.5910.909.719.779.771,600,500
Jan 6, 202510.6510.7710.2710.3610.361,382,200
Jan 3, 20259.7210.709.5810.4110.412,296,100
Jan 2, 20259.5110.109.379.639.631,261,600
Dec 31, 20249.719.909.239.299.291,302,200
Dec 30, 20249.259.628.949.519.511,594,200
Dec 27, 20249.9010.009.429.659.651,316,000
Dec 26, 20249.4710.179.4010.0110.011,800,100
Dec 24, 20248.999.648.929.619.61929,900
Dec 23, 20249.169.218.788.868.861,126,400
Dec 20, 20248.709.068.558.958.953,236,800
Dec 19, 20249.409.608.618.718.712,632,700
Dec 18, 20249.8110.208.969.099.091,897,300
Dec 17, 20249.6910.009.579.749.74930,800
Dec 16, 20249.6610.009.449.769.761,297,000
Dec 13, 20249.449.689.419.649.64858,200
Dec 12, 20249.709.919.469.489.481,779,200
Dec 11, 20249.919.999.409.799.791,541,300
Dec 10, 202410.3110.559.619.679.671,593,600
Dec 9, 202410.8810.9910.2410.2510.252,113,600
Dec 6, 202410.3310.469.9210.2010.201,167,000
Dec 5, 202410.3610.5310.0010.2310.231,122,900
Dec 4, 202410.4310.7910.1110.3410.341,099,400
Dec 3, 202410.6010.9310.2310.3110.311,017,300
Dec 2, 202410.9711.0910.4010.8110.811,588,400
Nov 29, 202410.8911.1710.7310.9310.93701,400
Nov 27, 202410.6010.9210.3810.7110.711,591,700
Nov 26, 202410.3710.5810.1510.3610.361,728,300
Nov 25, 20249.9010.639.8410.5010.503,027,100
Nov 22, 20249.069.708.889.579.571,490,500
Nov 21, 20248.829.338.689.009.001,552,400
Nov 20, 20248.618.858.468.778.771,829,500
Nov 19, 20248.358.698.208.628.621,681,200
Nov 18, 20248.869.138.548.578.572,371,200
Nov 15, 20249.499.528.658.818.813,719,900
Nov 14, 202410.1510.189.459.479.474,599,200
Nov 13, 202411.1911.6110.1010.1810.185,166,000
Nov 12, 202412.2712.2710.2110.8810.8812,986,800
Nov 11, 202415.1417.2014.9516.8916.897,862,700
Nov 8, 202413.1514.8612.9014.6214.623,571,100
Nov 7, 202412.3213.1712.1713.0113.011,388,600
Nov 6, 202411.8912.4811.5512.3012.301,777,700
Nov 5, 202410.8111.1910.7011.0411.041,065,300
Nov 4, 202411.5711.8010.6210.6910.691,344,800
Nov 1, 202411.5712.0611.5211.6811.68868,100
Oct 31, 202412.2712.3511.5011.5211.521,023,300
Oct 30, 202411.9012.6511.9012.3712.37860,200
Oct 29, 202412.5012.5611.9512.0012.00961,900
Oct 28, 202412.2212.6611.9912.6412.641,566,200
Oct 25, 202411.7312.0211.6512.0012.001,034,000
Oct 24, 202411.0011.8811.0011.5811.581,176,100
Oct 23, 202411.9111.9610.8410.9610.961,196,300
Oct 22, 202411.8512.0911.7211.9411.941,051,700
Oct 21, 202411.6011.9511.3511.9211.921,450,500
Oct 18, 202411.3511.9811.3511.6211.621,249,700
Oct 17, 202411.7711.7711.1011.3511.35921,300
Oct 16, 202410.9511.8710.6411.8111.812,515,500
Oct 15, 202411.1011.2710.8110.8510.851,202,000
Oct 14, 202410.8911.1410.6411.1111.111,359,700
Oct 11, 20249.8510.789.8510.7810.781,593,500
Oct 10, 20249.9310.079.749.899.891,038,800
Oct 9, 202410.1310.329.809.909.901,262,900
Oct 8, 202410.1710.3410.0610.1310.13803,400
Oct 7, 202410.3810.7310.0410.1710.171,434,200
Oct 4, 202410.4010.6310.1010.4110.41858,400
Oct 3, 20249.9010.329.8610.1910.191,109,300
Oct 2, 20249.9110.089.739.999.991,867,700
Oct 1, 202410.5610.759.879.949.942,008,900
Sep 30, 20249.9510.909.9410.5710.573,991,100
Sep 27, 20249.8210.469.819.969.967,607,700
Sep 26, 202410.4710.479.259.659.6514,005,100
Sep 25, 202411.8512.6211.8512.4512.45995,900
Sep 24, 202412.0112.2011.8211.9711.97648,200
Sep 23, 202412.3612.4011.7811.9511.95897,000
Sep 20, 202412.4312.5212.1112.3312.331,746,200
Sep 19, 202412.9813.0212.4612.5512.551,152,600
Sep 18, 202412.6513.2012.3412.4112.411,375,200
Sep 17, 202413.0413.1812.5312.8112.811,079,800
Sep 16, 202412.6013.4712.1312.9312.931,109,500
Sep 13, 202412.3912.6212.1512.5512.55753,000
Sep 12, 202412.4412.7012.1112.1612.16701,600
Sep 11, 202411.9412.4311.7212.4112.41692,000
Sep 10, 202412.1612.1611.6511.8911.89786,600
Sep 9, 202412.4012.6612.0012.0212.021,283,300
Sep 6, 202412.6012.8912.0712.2812.28971,800
Sep 5, 202412.6913.4012.4812.5712.571,304,400
Sep 4, 202413.6514.0812.4712.5112.511,324,600
Sep 3, 202414.7914.9613.6513.8213.821,294,400
Aug 30, 202414.6815.2514.5115.0615.062,791,800
Aug 29, 202413.3514.6913.3014.6514.651,674,900
Aug 28, 202413.4213.8312.8313.0613.06689,800
Aug 27, 202413.4813.6813.1413.6213.62406,700
Aug 26, 202413.2313.7713.1113.6613.66733,700
Aug 23, 202412.4913.1512.3713.0513.05757,600
Aug 22, 202412.8512.8512.2912.3112.31524,500
Aug 21, 202412.7412.8112.4412.7112.71465,000
Aug 20, 202412.8513.1812.4412.7212.72849,500
Aug 19, 202412.0612.9311.9812.9212.921,050,400
Aug 16, 202412.1012.3811.7511.9311.93975,800
Aug 15, 202412.6912.7111.8512.1912.191,580,500
Aug 14, 202412.6112.8112.1812.2612.26689,900
Aug 13, 202412.0012.8712.0012.5012.501,546,100
Aug 12, 202414.0014.0911.6911.8511.852,557,300
Aug 9, 202416.2516.3013.5414.2214.223,626,000
Aug 8, 202414.1115.1513.8615.1015.101,684,300
Aug 7, 202413.0314.5112.9713.7913.791,748,400
Aug 6, 202412.2012.6911.7212.4512.45719,000
Aug 5, 202412.0912.5311.3511.9211.921,236,900
Aug 2, 202413.3413.7513.0913.5713.57784,400
Aug 1, 202414.9515.0213.8414.1314.13805,200
Jul 31, 202414.6115.5014.2214.8814.881,577,600
Jul 30, 202414.8414.9213.9614.5414.54757,200
Jul 29, 202415.0015.1114.0614.1914.19585,200
Jul 26, 202415.0515.0814.5214.9514.95552,200
Jul 25, 202414.1315.0414.0314.7514.75487,800
Jul 24, 202415.0015.2714.0114.1514.15916,900
Jul 23, 202415.0015.6314.7615.2815.28981,800
Jul 22, 202414.8115.1914.2915.1415.14541,400
Jul 19, 202414.4615.0214.1214.6614.66777,300
Jul 18, 202414.6815.5014.2714.3414.341,215,500
Jul 17, 202414.6115.1913.9214.6914.69824,400
Jul 16, 202413.9915.1313.9915.0915.092,150,000
Jul 15, 202413.1714.0612.9213.9613.961,131,200
Jul 12, 202413.1013.3312.7713.0213.02587,800
Jul 11, 202412.7513.1112.4013.0513.05900,600
Jul 10, 202413.1613.1612.4012.4212.42613,400
Jul 9, 202413.3013.5413.0713.1013.10479,900
Jul 8, 202413.3013.4913.0713.3013.30575,400
Jul 5, 202413.5013.5412.9113.2713.27715,900
Jul 3, 202413.4813.6713.2413.6413.64572,900
Jul 2, 202413.1613.5312.5313.5013.501,096,300
Jul 1, 202412.7513.3512.5513.3313.331,395,900
Jun 28, 202412.7312.9112.4512.7612.767,718,800
Jun 27, 202412.1712.8112.1012.6812.68843,400
Jun 26, 202411.9512.5511.9112.2512.25749,700
Jun 25, 202411.8612.3811.8612.0112.01744,700
Jun 24, 202411.8312.0911.6311.9411.94663,900
Jun 21, 202411.9712.2011.7511.9011.90955,000
Jun 20, 202412.2512.3011.8112.0512.05532,400
Jun 18, 202411.8012.4711.7712.2712.27501,600
Jun 17, 202412.4012.5011.8511.9211.92799,600
Jun 14, 202412.8912.9412.3412.4012.40499,700
Jun 13, 202413.4013.7412.6212.8812.88658,900
Jun 12, 202412.5013.5712.5013.3113.311,716,700
Jun 11, 202411.9512.1011.7712.0912.09596,500
Jun 10, 202412.0712.4611.8712.1012.10612,400
Jun 7, 202412.0112.4912.0012.3512.35741,300
Jun 6, 202411.9812.4911.7012.4012.401,040,000
Jun 5, 202411.1611.8811.1611.8111.81918,600
Jun 4, 202411.0011.4610.9511.1111.11724,200
Jun 3, 202411.9611.9711.1311.1711.17875,100
May 31, 202411.6211.8111.2211.8111.811,064,800
May 30, 202411.9012.0911.5011.5911.59538,200
May 29, 202411.4811.9211.4111.8411.84562,000
May 28, 202411.8112.3911.6211.7611.761,163,700
May 24, 202411.2311.7810.8511.6211.621,260,400
May 23, 202411.8511.8511.2911.4211.42567,900
May 22, 202411.6212.2911.6011.7611.76771,600
May 21, 202411.6511.8611.3611.6711.67595,800
May 20, 202411.7511.9411.4811.8611.86596,200
May 17, 202411.7612.0911.5211.9011.90635,400
May 16, 202412.1612.2611.7111.7911.79637,200
May 15, 202412.5712.6511.9712.1812.18472,600

Related Tickers

ZETA Zeta Global Holdings Corp.
14.59
-2.15%
 
GCT GigaCloud Technology Inc.
18.75
+5.87%
 
S SentinelOne, Inc.
20.24
-0.49%
 
AFRM Affirm Holdings, Inc.
56.55
+4.84%
 
DLO DLocal Limited
10.19
+3.45%
 
STNE StoneCo Ltd.
13.99
+0.72%
 
GRRR Gorilla Technology Group Inc.
17.08
-7.27%
 
PATH UiPath Inc.
13.21
-0.38%
 
ALLT Allot Ltd.
8.30
-2.12%
 
ODD Oddity Tech Ltd.
62.26
+3.49%