Pagaya Technologies Ltd. (PGY) Historical Stock Data
10.41 ↑0.07 (0.68%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGY is up 0.08% a day on average. There have been 16 days where Pagaya Technologies Ltd. closed green and 14 days where PGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.66 | 10.41 | ↓$0.25 (-2.35%) | 10.34 | 10.95 | 743.01K |
| 2024-05-02 | 10.00 | 10.34 | ↑$0.34 (3.40%) | 9.71 | 10.35 | 661.20K |
| 2024-05-01 | 9.76 | 9.77 | ↑$0.01 (0.10%) | 9.48 | 10.25 | 883.50K |
| 2024-04-30 | 9.97 | 9.73 | ↓$0.24 (-2.41%) | 9.62 | 10.05 | 552.82K |
| 2024-04-29 | 10.45 | 10.06 | ↓$0.39 (-3.73%) | 9.94 | 10.50 | 816.78K |
| 2024-04-26 | 9.75 | 10.40 | ↑$0.65 (6.67%) | 9.62 | 10.45 | 1.26M |
| 2024-04-25 | 9.05 | 9.69 | ↑$0.64 (7.07%) | 8.94 | 9.71 | 701.07K |
| 2024-04-24 | 9.41 | 9.41 | ↑$0.00 (0.00%) | 9.19 | 9.66 | 722.50K |
| 2024-04-23 | 9.03 | 9.24 | ↑$0.21 (2.33%) | 9.03 | 9.58 | 1M |
| 2024-04-22 | 9.53 | 9.01 | ↓$0.52 (-5.46%) | 8.56 | 9.54 | 2.12M |
| 2024-04-19 | 9.69 | 9.45 | ↓$0.24 (-2.48%) | 9.39 | 9.80 | 0.93M |
| 2024-04-18 | 10.21 | 9.79 | ↓$0.42 (-4.11%) | 9.61 | 10.24 | 1.20M |
| 2024-04-17 | 10.01 | 10.34 | ↑$0.33 (3.30%) | 9.86 | 10.59 | 0.99M |
| 2024-04-16 | 9.98 | 9.86 | ↓$0.12 (-1.20%) | 9.62 | 9.98 | 0.97M |
| 2024-04-15 | 10.83 | 10.02 | ↓$0.81 (-7.48%) | 10.01 | 11.06 | 0.98M |
| 2024-04-12 | 11.26 | 10.74 | ↓$0.52 (-4.62%) | 10.71 | 11.32 | 726.63K |
| 2024-04-11 | 11.12 | 11.46 | ↑$0.34 (3.06%) | 10.88 | 11.50 | 1.04M |
| 2024-04-10 | 10.65 | 10.99 | ↑$0.34 (3.19%) | 10.65 | 11.31 | 1.17M |
| 2024-04-09 | 11.63 | 11.14 | ↓$0.49 (-4.21%) | 11.04 | 11.89 | 2.28M |
| 2024-04-08 | 10.78 | 11.14 | ↑$0.36 (3.34%) | 10.70 | 11.16 | 1.51M |
| 2024-04-05 | 10.20 | 10.67 | ↑$0.47 (4.61%) | 9.88 | 10.76 | 0.93M |
| 2024-04-04 | 10.18 | 10.33 | ↑$0.15 (1.47%) | 10.06 | 10.64 | 1.34M |
| 2024-04-03 | 9.25 | 10.06 | ↑$0.81 (8.76%) | 9.25 | 10.29 | 1.40M |
| 2024-04-02 | 9.25 | 9.48 | ↑$0.23 (2.49%) | 8.90 | 9.57 | 1.77M |
| 2024-04-01 | 10.05 | 9.46 | ↓$0.59 (-5.87%) | 9.43 | 10.05 | 1.20M |
| 2024-03-28 | 10.22 | 10.10 | ↓$0.12 (-1.17%) | 9.90 | 10.41 | 0.94M |
| 2024-03-27 | 10.63 | 10.27 | ↓$0.36 (-3.39%) | 9.96 | 10.79 | 1.29M |
| 2024-03-26 | 10.49 | 10.54 | ↑$0.05 (0.48%) | 10.28 | 10.83 | 1.12M |
| 2024-03-25 | 10.17 | 10.50 | ↑$0.33 (3.24%) | 10.02 | 10.54 | 803.78K |
| 2024-03-22 | 10.50 | 10.24 | ↓$0.26 (-2.48%) | 10.20 | 10.65 | 812.63K |
Create an account or log in to view more rows.
$PGY has just been halted from trading.
$PGY weak
$PGY When in doubt...
$PGY She's gettin' ready to...
$PGY all’s I know is buy and hold… no expectations
$PGY check out the one month chart.
Perfect bull flag.
$PGY i hate money so im buying
$PGY when is earnings
$PGY I warned you all fairly you morons.
$PGY we need more volume