Pagaya Technologies Ltd (PGYWW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.1485 | -0.0085 | -5.41 | 0.16 | 0.16 | 0.1401 | 46246 |
| 1741304100 | 0.157 | -0.0031 | -1.94 | 0.165 | 0.1673 | 0.145 | 58359 |
| 1741217700 | 0.1601 | 0.0052 | 3.36 | 0.145 | 0.165 | 0.145 | 3001 |
| 1741131300 | 0.1549 | 0.0101 | 6.98 | 0.1501 | 0.155 | 0.145 | 90447 |
| 1741044900 | 0.1448 | -0.0074 | -4.86 | 0.165001 | 0.17 | 0.1448 | 146542 |
| 1740785700 | 0.1522 | -0.0126 | -7.65 | 0.156 | 0.16 | 0.1451 | 46525 |
| 1740699300 | 0.1648 | -0.020951 | -11.28 | 0.1858 | 0.2173 | 0.1501 | 76091 |
| 1740612900 | 0.185751 | 0.004751 | 2.62 | 0.19 | 0.1997 | 0.181 | 67375 |
| 1740526500 | 0.181 | 0.000774 | 0.43 | 0.1751 | 0.1884 | 0.17 | 34962 |
| 1740440100 | 0.180226 | -0.020274 | -10.11 | 0.2 | 0.2 | 0.18 | 99805 |
| 1740180900 | 0.2005 | -0.0045 | -2.20 | 0.213001 | 0.214 | 0.2 | 107136 |
| 1740094500 | 0.2049999 | -0.00265 | -1.28 | 0.2277 | 0.2277 | 0.2049999 | 127303 |
| 1740008100 | 0.20765 | -0.00285 | -1.35 | 0.25 | 0.25 | 0.2 | 321657 |
| 1739921700 | 0.2105 | 0.0435 | 26.05 | 0.2065 | 0.2275 | 0.2001 | 293366 |
| 1739576100 | 0.167 | -0.0142 | -7.84 | 0.1514 | 0.1747 | 0.15 | 80677 |
| 1739489700 | 0.1812 | 0.0362 | 24.97 | 0.1688 | 0.183 | 0.1461 | 497345 |
| 1739403300 | 0.145 | 0.008 | 5.84 | 0.1361 | 0.1586 | 0.1305 | 50619 |
| 1739316900 | 0.137 | -0.02205 | -13.86 | 0.1503 | 0.1505 | 0.13 | 254178 |
| 1739230500 | 0.15905 | -0.01085 | -6.39 | 0.1988 | 0.1988 | 0.1504 | 454892 |
| 1738971300 | 0.1699 | 0.0399 | 30.69 | 0.153 | 0.1886 | 0.15 | 435632 |
| 1738884900 | 0.13 | 0.013 | 11.11 | 0.117 | 0.16 | 0.1005 | 151588 |
| 1738798500 | 0.117 | 0.0096 | 8.94 | 0.1187 | 0.1187 | 0.100867 | 134626 |
| 1738712100 | 0.1074 | 0.0096 | 9.82 | 0.0978 | 0.119799 | 0.0901 | 44309 |
| 1738625700 | 0.0978 | 0.0079001 | 8.79 | 0.08 | 0.13 | 0.08 | 59795 |
| 1738366500 | 0.0898999 | 0.0008999 | 1.01 | 0.088 | 0.09 | 0.085 | 28146 |
| 1738280100 | 0.089 | 0.009 | 11.25 | 0.077501 | 0.09 | 0.077501 | 6835 |
| 1738193700 | 0.08 | 0.005 | 6.67 | 0.0709999 | 0.09 | 0.0709999 | 49933 |
| 1738107300 | 0.075 | -0.0041 | -5.18 | 0.08 | 0.0804 | 0.0711 | 49591 |
| 1738020900 | 0.0791 | -0.0064 | -7.49 | 0.081 | 0.084899 | 0.077 | 61341 |
| 1737761700 | 0.0855 | 0.0005 | 0.59 | 0.0792 | 0.0881 | 0.074 | 145868 |
| 1737675300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737588900 | 0.085 | 0.0049 | 6.12 | 0.0743999 | 0.085 | 0.074 | 15841 |
| 1737502500 | 0.0801 | 0.0007 | 0.88 | 0.0795 | 0.089 | 0.0706 | 53805 |
| 1737156900 | 0.0794 | -0.0003 | -0.38 | 0.076 | 0.0794 | 0.075 | 42101 |
| 1737070500 | 0.0796999 | 0.0021999 | 2.84 | 0.08 | 0.08 | 0.0731 | 13448 |
| 1736984100 | 0.0775 | -0.0165 | -17.55 | 0.0765 | 0.08 | 0.075 | 39823 |
| 1736897700 | 0.094 | 0.0191 | 25.50 | 0.075 | 0.094 | 0.07 | 19614 |
| 1736811300 | 0.0749 | -0.005 | -6.26 | 0.0799 | 0.0799 | 0.0711 | 16889 |
| 1736552100 | 0.0799 | 0.0099 | 14.14 | 0.0786 | 0.0799 | 0.072 | 73291 |
| 1736379300 | 0.07 | -0.0088 | -11.17 | 0.0751 | 0.0898999 | 0.065 | 197322 |
| 1736292900 | 0.0788 | -0.0111 | -12.35 | 0.08 | 0.0841 | 0.0726 | 68109 |
| 1736206500 | 0.0898999 | 0.0178999 | 24.86 | 0.0792 | 0.098 | 0.0718 | 304949 |
| 1735947300 | 0.072 | -0.0016 | -2.17 | 0.0749 | 0.0775 | 0.0709999 | 32727 |
| 1735860900 | 0.0736 | 0.0131 | 21.65 | 0.0793 | 0.0794 | 0.0605 | 55591 |
| 1735688100 | 0.0605 | -0.0097 | -13.82 | 0.0706 | 0.070701 | 0.06 | 322670 |
| 1735601700 | 0.0702 | -0.0098 | -12.25 | 0.075 | 0.0798 | 0.07 | 107416 |
| 1735342500 | 0.08 | 0 | 0.00 | 0.0801 | 0.0845 | 0.0701 | 56809 |
| 1735256100 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.0799 | 97925 |
| 1735077840 | 0.085 | 0.006 | 7.59 | 0.0621 | 0.085 | 0.0621 | 149770 |
| 1734996900 | 0.079 | 0.0147 | 22.86 | 0.065 | 0.0819 | 0.06 | 94318 |
| 1734737700 | 0.0643 | 0.0018 | 2.88 | 0.07 | 0.0736 | 0.0572 | 56920 |
| 1734651300 | 0.0625 | -0.0034 | -5.16 | 0.0653 | 0.0703 | 0.0533 | 171072 |
| 1734564900 | 0.0659 | 0.0009 | 1.38 | 0.0696 | 0.073 | 0.0623 | 303917 |
| 1734478500 | 0.065 | 0.002 | 3.17 | 0.073 | 0.073 | 0.0622 | 237804 |
| 1734392100 | 0.063 | 0.0015 | 2.44 | 0.0848 | 0.0848 | 0.063 | 501694 |
| 1734132900 | 0.0615 | -0.0045 | -6.82 | 0.0657 | 0.07 | 0.060749 | 253492 |
| 1734046500 | 0.066 | -0.002 | -2.94 | 0.07 | 0.07 | 0.065 | 131299 |
| 1733960100 | 0.068 | -0.002 | -2.86 | 0.07 | 0.0709999 | 0.067 | 202183 |
| 1733873700 | 0.07 | -0.0075 | -9.68 | 0.08 | 0.0838 | 0.0602 | 303168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
