Pagaya Technologies Ltd. (PGYWW)
0.13
-0.01 (-8.77%)
At close: Mar 28, 2025, 1:17 PM
0.13
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
PGYWW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 4,613 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 9,800 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67% | 3,105 |
| Mar 25, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.01 | 7.14% | 5,816 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 12,724 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 3,965 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 2,939 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.01 | 7.69% | 8,607 |
| Mar 18, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 2,919 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.01 | 8.33% | 770 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 8,228 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 2,742 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 16,950 |
| Mar 11, 2025 | 0.13 | 0.17 | 0.12 | 0.12 | -0.01 | -7.69% | 18,314 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | -0.02 | -13.33% | 96,050 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 46,246 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 60,876 |
| Mar 5, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.01 | 6.67% | 3,116 |
| Mar 4, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.01 | 7.14% | 92,211 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 146,542 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 47,425 |
| Feb 27, 2025 | 0.19 | 0.22 | 0.15 | 0.16 | -0.03 | -15.79% | 76,541 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.01 | 5.56% | 67,375 |
| Feb 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 43,768 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 103,205 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 107,136 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | -0.01 | -4.76% | 138,213 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 321,657 |
| Feb 18, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.04 | 23.53% | 420,808 |
| Feb 14, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 97,027 |
| Feb 13, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.04 | 28.57% | 499,845 |
| Feb 12, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 51,525 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | -0.02 | -12.50% | 254,178 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | -0.01 | -5.88% | 454,892 |
| Feb 7, 2025 | 0.15 | 0.19 | 0.14 | 0.17 | 0.04 | 30.77% | 488,985 |
| Feb 6, 2025 | 0.12 | 0.16 | 0.10 | 0.13 | 0.01 | 8.33% | 152,688 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.01 | 9.09% | 134,626 |
| Feb 4, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.01 | 10.00% | 44,309 |
| Feb 3, 2025 | 0.08 | 0.13 | 0.08 | 0.10 | 0.01 | 11.11% | 59,795 |
| Jan 31, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 28,261 |
| Jan 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 6,835 |
| Jan 29, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 49,933 |
| Jan 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 49,591 |
| Jan 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | -11.11% | 61,341 |
| Jan 24, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.01 | 12.50% | 146,065 |
| Jan 23, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 83,880 |
| Jan 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 16,841 |
| Jan 21, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 61,155 |
| Jan 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 42,101 |
| Jan 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 13,448 |