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

22.18 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 22.53 23.45 22.13 22.18 4,449,577 -0.41(-1.81%)
Jul 01, 2025 21.32 23.06 21.05 22.59 4,371,013 +1.27(+5.96%)
Jun 30, 2025 21.92 22.10 21.11 21.32 2,968,807 -0.07(-0.33%)
Jun 27, 2025 19.84 21.45 19.36 21.39 5,343,128 +1.88(+9.64%)
Jun 26, 2025 19.20 19.84 18.98 19.51 1,950,039 +0.33(+1.72%)
Jun 25, 2025 20.24 20.60 19.14 19.18 2,028,709 -0.78(-3.91%)
Jun 24, 2025 19.70 19.97 19.11 19.96 2,597,281 +1.22(+6.51%)
Jun 23, 2025 18.13 18.84 17.72 18.74 1,589,598 +0.27(+1.46%)
Jun 20, 2025 19.04 19.20 18.25 18.47 1,144,407 -0.38(-2.02%)
Jun 18, 2025 18.33 19.01 18.22 18.85 1,407,828 +0.50(+2.72%)
Jun 17, 2025 18.28 18.62 18.10 18.35 1,393,081 -0.32(-1.71%)
Jun 16, 2025 18.25 19.04 18.12 18.67 2,246,665 +0.73(+4.07%)
Jun 13, 2025 17.50 18.40 17.45 17.94 2,083,435 -0.52(-2.82%)
Jun 12, 2025 18.14 19.16 18.10 18.46 2,305,398 +0.27(+1.48%)
Jun 11, 2025 18.08 18.64 17.76 18.19 2,085,910 +0.20(+1.11%)
Jun 10, 2025 17.55 18.08 17.28 17.99 2,484,172 +0.68(+3.93%)
Jun 09, 2025 17.64 17.80 17.17 17.31 1,452,002 -0.20(-1.14%)
Jun 06, 2025 17.15 17.70 17.05 17.51 1,978,191 +0.76(+4.54%)
Jun 05, 2025 17.29 17.29 16.34 16.75 2,677,643 -1.01(-5.69%)
Jun 04, 2025 17.11 17.83 17.05 17.76 2,554,800 +0.61(+3.56%)
Jun 03, 2025 16.85 17.28 16.63 17.15 1,928,913 +0.43(+2.57%)
Jun 02, 2025 16.35 16.81 15.71 16.72 1,401,750 +0.28(+1.70%)
May 30, 2025 16.40 16.89 16.23 16.44 3,161,005 -0.69(-4.03%)
May 29, 2025 17.30 17.44 16.78 17.13 2,369,061 +0.03(+0.18%)
May 28, 2025 16.82 17.10 16.52 17.10 1,702,389 +0.18(+1.06%)
May 27, 2025 16.10 17.03 16.06 16.92 2,698,701 +1.20(+7.63%)
May 23, 2025 14.78 15.75 14.75 15.72 1,412,765 +0.45(+2.95%)
May 22, 2025 13.90 15.39 13.85 15.27 1,797,896 +1.22(+8.68%)
May 21, 2025 14.15 15.00 13.90 14.05 1,926,447 -0.50(-3.44%)
May 20, 2025 14.43 14.57 14.04 14.55 1,058,701 +0.12(+0.83%)
May 19, 2025 13.82 14.47 13.69 14.43 2,071,600 +0.13(+0.91%)
May 16, 2025 14.12 14.42 14.06 14.30 1,245,578 +0.26(+1.85%)
May 15, 2025 14.51 15.09 13.96 14.04 2,410,823 -1.02(-6.77%)
May 14, 2025 14.89 15.46 14.81 15.06 2,373,120 +0.10(+0.67%)
May 13, 2025 15.08 15.26 14.74 14.96 3,055,156 -0.39(-2.54%)
May 12, 2025 15.13 15.41 14.75 15.35 3,731,325 +0.77(+5.28%)
May 09, 2025 13.76 14.62 13.71 14.58 2,863,539 +0.71(+5.12%)
May 08, 2025 11.86 14.15 11.85 13.87 5,825,464 +2.62(+23.29%)
May 07, 2025 12.57 12.89 10.68 11.25 6,037,562 -0.24(-2.09%)
May 06, 2025 11.19 11.62 11.07 11.49 2,916,682 -0.14(-1.20%)
May 05, 2025 11.35 11.84 11.26 11.63 1,650,182 -0.21(-1.77%)
May 02, 2025 11.60 12.04 11.49 11.84 1,365,742 +0.48(+4.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.