Pagaya Technologies Ltd (PGYWW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.0736 | 0.0736 | 0.0572 | 71920 |
| 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 | 254592 |
| 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 | 203683 |
| 1733873700 | 0.07 | -0.0075 | -9.68 | 0.08 | 0.0838 | 0.0602 | 303168 |
| 1733787300 | 0.0775 | -0.0025 | -3.13 | 0.088 | 0.088 | 0.075 | 218180 |
| 1733528100 | 0.08 | -0.0013 | -1.60 | 0.082 | 0.0847 | 0.08 | 3999 |
| 1733441700 | 0.0813 | 0.002551 | 3.24 | 0.085 | 0.085 | 0.08 | 43509 |
| 1733355300 | 0.078749 | -0.006151 | -7.24 | 0.09 | 0.09 | 0.078749 | 54786 |
| 1733268900 | 0.0849 | -0.0001 | -0.12 | 0.09 | 0.09 | 0.084286 | 56540 |
| 1733182500 | 0.085 | 0 | 0.00 | 0.1 | 0.112 | 0.08405 | 116316 |
| 1732917840 | 0.085 | -0.005 | -5.56 | 0.09 | 0.0989 | 0.0725 | 491625 |
| 1732750500 | 0.09 | 0.00105 | 1.18 | 0.0946 | 0.0998 | 0.0851 | 84544 |
| 1732664100 | 0.08895 | -0.01095 | -10.96 | 0.0901 | 0.1049 | 0.083 | 114331 |
| 1732577700 | 0.0999 | -0.0002 | -0.20 | 0.11 | 0.1125 | 0.095 | 175037 |
| 1732318500 | 0.1001 | -0.0049 | -4.67 | 0.105 | 0.115 | 0.1001 | 139387 |
| 1732232100 | 0.105 | 0.001169 | 1.13 | 0.1012 | 0.11 | 0.1011 | 171317 |
| 1732145700 | 0.103831 | -0.017069 | -14.12 | 0.1131 | 0.1209 | 0.095 | 197228 |
| 1732059300 | 0.1209 | 0.0084 | 7.47 | 0.1201 | 0.1209 | 0.1125 | 40338 |
| 1731972900 | 0.1125 | -0.007401 | -6.17 | 0.1202 | 0.1239 | 0.1125 | 43052 |
| 1731713700 | 0.119901 | -0.010099 | -7.77 | 0.121 | 0.1375 | 0.11 | 60994 |
| 1731627300 | 0.13 | 0.0034 | 2.69 | 0.1302 | 0.137 | 0.13 | 13009 |
| 1731540900 | 0.1266 | -0.0034 | -2.62 | 0.141749 | 0.141749 | 0.1262 | 12110 |
| 1731454500 | 0.13 | -0.05 | -27.78 | 0.16 | 0.16 | 0.106 | 189861 |
| 1731368100 | 0.18 | 0.0055 | 3.15 | 0.1916 | 0.1988 | 0.17 | 523849 |
| 1731108900 | 0.1745 | 0.0247 | 16.49 | 0.1587 | 0.1862 | 0.145 | 1146887 |
| 1731022500 | 0.1498 | -0.007 | -4.46 | 0.144599 | 0.1586 | 0.144599 | 149264 |
| 1730936100 | 0.1568 | 0.0069 | 4.60 | 0.159 | 0.16 | 0.131 | 275801 |
| 1730849700 | 0.1499 | -0.0101 | -6.31 | 0.150001 | 0.16 | 0.1463 | 40357 |
| 1730763300 | 0.16 | -0.0004 | -0.25 | 0.1621 | 0.16555 | 0.16 | 5455 |
| 1730500500 | 0.1603999 | 0.0033999 | 2.17 | 0.161 | 0.2099 | 0.16 | 64655 |
| 1730414100 | 0.157 | -0.008 | -4.85 | 0.161 | 0.17 | 0.157 | 78795 |
| 1730327700 | 0.165 | -0.005 | -2.94 | 0.17 | 0.181 | 0.1522 | 478757 |
| 1730241300 | 0.17 | -0.02 | -10.53 | 0.21 | 0.21 | 0.17 | 30504 |
| 1730154900 | 0.19 | 0.002 | 1.06 | 0.2049999 | 0.2049999 | 0.1886 | 5175 |
| 1729895700 | 0.188 | 0.048 | 34.29 | 0.183949 | 0.1899 | 0.15 | 249014 |
| 1729809300 | 0.14 | 0.0025 | 1.82 | 0.1496 | 0.188 | 0.14 | 352551 |
| 1729722900 | 0.1375 | -0.0125 | -8.33 | 0.17 | 0.1733 | 0.1375 | 16327 |
| 1729636500 | 0.15 | -0.0289 | -16.15 | 0.179 | 0.179 | 0.14 | 34374 |
| 1729550100 | 0.1789 | 0 | 0.00 | 0.1789 | 0.1789 | 0.1789 | 0 |
| 1729290900 | 0.1789 | 0.0089 | 5.24 | 0.19 | 0.19 | 0.1774 | 10267 |
| 1729204500 | 0.17 | -0.02 | -10.53 | 0.175 | 0.19 | 0.165001 | 3598 |
| 1729118100 | 0.19 | 0.005 | 2.70 | 0.19 | 0.19 | 0.19 | 1502 |
| 1729031700 | 0.185 | 0.006 | 3.35 | 0.198 | 0.2 | 0.185 | 2235 |
| 1728945300 | 0.179 | 0 | 0.00 | 0.2 | 0.2 | 0.179 | 9 |
| 1728686100 | 0.179 | 0.0124 | 7.44 | 0.1739999 | 0.179 | 0.161101 | 10746 |
| 1728599700 | 0.1666 | 0.0165 | 10.99 | 0.18 | 0.18 | 0.1666 | 6900 |
| 1728513300 | 0.1501 | -0.0199 | -11.71 | 0.1501 | 0.1501 | 0.15 | 1256 |
| 1728426900 | 0.17 | 0.001312 | 0.78 | 0.18 | 0.18 | 0.145 | 10881 |
| 1728340500 | 0.168688 | -0.014312 | -7.82 | 0.19 | 0.19 | 0.167598 | 40582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
