Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pagaya Technologies Ltd | PGY | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.26 | -2.37% | 10.70 | 18:58:38 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.90 | 10.61 | 11.22 | 10.75 | 10.96 |
PGY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.97 | 11.22 | 9.48 | 10.28 | 745,779 | 0.73 | 7.32% |
| 1 Month | 11.63 | 11.89 | 8.56 | 10.16 | 1,020,034 | -0.93 | -8.00% |
| 3 Months | 13.7976 | 20.00 | 8.56 | 15.32 | 4,431,006 | -3.10 | -22.45% |
| 6 Months | 16.32 | 20.502 | 8.56 | 15.49 | 6,293,818 | -5.62 | -34.44% |
| 1 Year | 9.9588 | 33.96 | 8.56 | 18.77 | 6,429,238 | 0.7412 | 7.44% |
| 3 Years | 84.00 | 414.00 | 6.8412 | 38.81 | 4,883,811 | -73.30 | -87.26% |
| 5 Years | 84.00 | 414.00 | 6.8412 | 38.81 | 4,883,811 | -73.30 | -87.26% |
PGY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 10.96 | 0.55 | 5.28% | 10.53 | 11.07 | 10.47 | 889,577 |
| May 03 2024 | 10.41 | 0.07 | 0.68% | 10.66 | 10.948 | 10.34 | 742,801 |
| May 02 2024 | 10.34 | 0.57 | 5.83% | 10.00 | 10.35 | 9.71 | 661,201 |
| May 01 2024 | 9.77 | 0.04 | 0.41% | 9.76 | 10.25 | 9.48 | 883,498 |
| Apr 30 2024 | 9.73 | -0.33 | -3.28% | 9.97 | 10.05 | 9.62 | 551,818 |
| Apr 29 2024 | 10.06 | -0.34 | -3.27% | 10.45 | 10.50 | 9.94 | 816,777 |
| Apr 26 2024 | 10.40 | 0.71 | 7.33% | 9.80 | 10.45 | 9.62 | 1,256,628 |
| Apr 25 2024 | 9.69 | 0.28 | 2.98% | 9.04 | 9.71 | 8.94 | 700,908 |
| Apr 24 2024 | 9.41 | 0.17 | 1.84% | 9.41 | 9.655 | 9.185 | 722,495 |
| Apr 23 2024 | 9.24 | 0.23 | 2.55% | 9.03 | 9.58 | 9.03 | 1,000,751 |
| Apr 22 2024 | 9.01 | -0.44 | -4.66% | 9.53 | 9.5392 | 8.56 | 2,124,473 |
| Apr 19 2024 | 9.45 | -0.34 | -3.47% | 9.69 | 9.7999 | 9.39 | 926,527 |
| Apr 18 2024 | 9.79 | -0.55 | -5.32% | 10.21 | 10.24 | 9.61 | 1,195,263 |
| Apr 17 2024 | 10.34 | 0.48 | 4.87% | 10.01 | 10.59 | 9.86 | 989,149 |
| Apr 16 2024 | 9.86 | -0.16 | -1.60% | 9.98 | 9.98 | 9.62 | 970,736 |
| Apr 15 2024 | 10.02 | -0.72 | -6.70% | 10.83 | 11.06 | 10.01 | 979,742 |
| Apr 12 2024 | 10.74 | -0.72 | -6.28% | 11.26 | 11.3199 | 10.71 | 725,546 |
| Apr 11 2024 | 11.46 | 0.47 | 4.28% | 11.12 | 11.50 | 10.875 | 1,039,478 |
| Apr 10 2024 | 10.99 | -0.14 | -1.26% | 10.65 | 11.31 | 10.65 | 1,172,900 |
| Apr 09 2024 | 11.13 | -0.01 | -0.09% | 11.63 | 11.89 | 11.04 | 2,282,781 |
| Apr 08 2024 | 11.14 | 0.47 | 4.40% | 10.78 | 11.16 | 10.70 | 1,512,443 |
