Pagaya Technologies Ltd. (PGY)
11.57
-1.26 (-9.82%)
At close: Mar 03, 2025, 3:59 PM
11.79
1.89%
After-hours: Mar 03, 2025, 07:34 PM EST
PGY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 12.46 | 12.86 | 12.07 | 12.83 | 0.15 | 1.18% | 1,683,495 |
| Feb 27, 2025 | 13.72 | 13.94 | 12.62 | 12.68 | -0.70 | -5.23% | 1,762,300 |
| Feb 26, 2025 | 13.23 | 13.53 | 13.01 | 13.38 | 0.52 | 4.04% | 1,737,000 |
| Feb 25, 2025 | 13.37 | 13.49 | 12.33 | 12.86 | -0.71 | -5.23% | 3,431,900 |
| Feb 24, 2025 | 14.62 | 14.88 | 13.38 | 13.57 | -0.93 | -6.41% | 3,063,046 |
| Feb 21, 2025 | 16.20 | 16.23 | 14.49 | 14.50 | -1.56 | -9.71% | 3,548,723 |
| Feb 20, 2025 | 15.41 | 17.02 | 15.38 | 16.06 | -0.44 | -2.67% | 4,987,900 |
| Feb 19, 2025 | 17.27 | 17.60 | 16.45 | 16.50 | -0.45 | -2.65% | 4,125,817 |
| Feb 18, 2025 | 17.33 | 19.20 | 16.82 | 16.95 | 1.58 | 10.28% | 12,702,412 |
| Feb 14, 2025 | 14.41 | 15.38 | 13.50 | 15.37 | 0.73 | 4.99% | 4,090,907 |
| Feb 13, 2025 | 13.60 | 15.28 | 13.11 | 14.64 | 2.86 | 24.28% | 14,886,503 |
| Feb 12, 2025 | 10.83 | 12.20 | 10.75 | 11.78 | 0.46 | 4.06% | 4,319,500 |
| Feb 11, 2025 | 13.30 | 13.39 | 10.84 | 11.32 | -1.69 | -12.99% | 7,700,002 |
| Feb 10, 2025 | 13.00 | 13.10 | 12.60 | 13.01 | 0.51 | 4.08% | 3,043,200 |
| Feb 7, 2025 | 12.16 | 12.88 | 11.85 | 12.50 | 1.43 | 12.92% | 5,077,800 |
| Feb 6, 2025 | 10.97 | 11.76 | 10.78 | 11.07 | 0.62 | 5.93% | 4,203,200 |
| Feb 5, 2025 | 10.30 | 10.74 | 10.17 | 10.45 | 0.34 | 3.36% | 1,473,034 |
| Feb 4, 2025 | 9.60 | 10.33 | 9.60 | 10.11 | 0.66 | 6.98% | 1,752,100 |
| Feb 3, 2025 | 8.92 | 9.70 | 8.74 | 9.45 | 0.17 | 1.83% | 1,974,834 |
| Jan 31, 2025 | 9.66 | 9.80 | 9.03 | 9.28 | -0.35 | -3.63% | 1,444,700 |
| Jan 30, 2025 | 9.15 | 9.81 | 9.05 | 9.63 | 0.65 | 7.24% | 1,206,700 |
| Jan 29, 2025 | 9.20 | 9.30 | 8.86 | 8.98 | -0.23 | -2.50% | 1,044,107 |
| Jan 28, 2025 | 9.34 | 9.41 | 8.96 | 9.21 | -0.09 | -0.97% | 780,100 |
| Jan 27, 2025 | 9.25 | 9.77 | 8.99 | 9.30 | -0.36 | -3.73% | 1,960,542 |
| Jan 24, 2025 | 9.18 | 9.92 | 9.11 | 9.66 | 0.50 | 5.46% | 1,683,000 |
| Jan 23, 2025 | 9.00 | 9.21 | 8.82 | 9.16 | 0.04 | 0.44% | 842,000 |
| Jan 22, 2025 | 9.28 | 9.38 | 9.02 | 9.12 | -0.15 | -1.62% | 698,981 |
| Jan 21, 2025 | 8.91 | 9.34 | 8.73 | 9.27 | 0.49 | 5.58% | 1,574,100 |
| Jan 17, 2025 | 9.06 | 9.06 | 8.70 | 8.78 | -0.09 | -1.01% | 1,013,300 |
| Jan 16, 2025 | 8.80 | 8.99 | 8.69 | 8.87 | 0.06 | 0.68% | 916,415 |
| Jan 15, 2025 | 9.09 | 9.23 | 8.69 | 8.81 | 0.27 | 3.16% | 1,372,100 |
| Jan 14, 2025 | 8.94 | 9.04 | 8.39 | 8.54 | -0.06 | -0.70% | 1,620,921 |
| Jan 13, 2025 | 8.50 | 8.72 | 8.27 | 8.60 | -0.17 | -1.94% | 1,563,400 |
| Jan 10, 2025 | 8.67 | 8.81 | 8.35 | 8.77 | -0.31 | -3.41% | 2,548,035 |
| Jan 8, 2025 | 9.53 | 9.66 | 9.01 | 9.08 | -0.69 | -7.06% | 2,076,529 |
| Jan 7, 2025 | 10.59 | 10.90 | 9.71 | 9.77 | -0.59 | -5.69% | 1,600,542 |
| Jan 6, 2025 | 10.65 | 10.77 | 10.27 | 10.36 | -0.06 | -0.58% | 1,382,206 |
| Jan 3, 2025 | 9.72 | 10.71 | 9.58 | 10.42 | 0.79 | 8.20% | 2,297,200 |
| Jan 2, 2025 | 9.51 | 10.10 | 9.37 | 9.63 | 0.34 | 3.66% | 1,262,047 |
| Dec 31, 2024 | 9.71 | 9.90 | 9.24 | 9.29 | -0.22 | -2.31% | 1,302,200 |
| Dec 30, 2024 | 9.25 | 9.62 | 8.94 | 9.51 | -0.14 | -1.45% | 1,594,200 |
| Dec 27, 2024 | 9.90 | 10.00 | 9.42 | 9.65 | -0.36 | -3.60% | 1,316,047 |
| Dec 26, 2024 | 9.47 | 10.17 | 9.40 | 10.01 | 0.40 | 4.16% | 1,802,300 |
| Dec 24, 2024 | 8.99 | 9.64 | 8.92 | 9.61 | 0.75 | 8.47% | 929,929 |
| Dec 23, 2024 | 9.16 | 9.21 | 8.78 | 8.86 | -0.09 | -1.01% | 1,126,422 |
| Dec 20, 2024 | 8.70 | 9.06 | 8.55 | 8.95 | 0.24 | 2.76% | 3,236,805 |
| Dec 19, 2024 | 9.40 | 9.60 | 8.61 | 8.71 | -0.38 | -4.18% | 2,634,757 |
| Dec 18, 2024 | 9.82 | 10.20 | 8.96 | 9.09 | -0.65 | -6.67% | 1,897,300 |
| Dec 17, 2024 | 9.69 | 10.00 | 9.57 | 9.74 | -0.02 | -0.20% | 930,813 |
| Dec 16, 2024 | 9.66 | 10.00 | 9.44 | 9.76 | 0.12 | 1.24% | 1,297,000 |