Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Pagaya Technologies Ltd (PGYWW)
Pagaya Technologies Ltd (PGYWW) Historical

PGYWW Pagaya Technologies Ltd

0.085

0.00 (0.00%)

Pre Market

Last Updated: 07:12:20

Delayed by 15 minutes

PGYWW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	0.085	0.00	0.00%	0.085	0.085	0.085	0
Jan 22 2025	0.085	0.0049	6.12%	0.0744	0.085	0.074	15,841
Jan 21 2025	0.0801	0.0007	0.88%	0.0795	0.089	0.0706	54,305
Jan 17 2025	0.0794	-0.0003	-0.38%	0.076	0.0794	0.075	42,101
Jan 16 2025	0.0797	0.0022	2.84%	0.08	0.08	0.0731	13,448
Jan 15 2025	0.0775	-0.0165	-17.55%	0.0765	0.08	0.075	39,823
Jan 14 2025	0.094	0.0191	25.50%	0.075	0.094	0.07	19,614
Jan 13 2025	0.0749	-0.005	-6.26%	0.0799	0.0799	0.0711	16,889
Jan 10 2025	0.0799	0.0099	14.14%	0.0786	0.0799	0.072	73,291
Jan 08 2025	0.07	-0.0088	-11.17%	0.0751	0.0899	0.065	197,322
Jan 07 2025	0.0788	-0.0111	-12.35%	0.08	0.0841	0.0726	68,109
Jan 06 2025	0.0899	0.0179	24.86%	0.08	0.098	0.0718	315,050
Jan 03 2025	0.072	-0.0016	-2.17%	0.0749	0.0775	0.071	32,727
Jan 02 2025	0.0736	0.0131	21.65%	0.0793	0.0794	0.0605	55,591
Dec 31 2024	0.0605	-0.0097	-13.82%	0.0706	0.070701	0.06	322,670
Dec 30 2024	0.0702	-0.0098	-12.25%	0.075	0.0798	0.07	107,416
Dec 27 2024	0.08	0.00	0.00%	0.0801	0.0845	0.0701	56,809
Dec 26 2024	0.08	-0.005	-5.88%	0.085	0.085	0.0799	97,925
Dec 24 2024	0.085	0.006	7.59%	0.0621	0.085	0.0621	149,770
Dec 23 2024	0.079	0.0147	22.86%	0.065	0.0819	0.06	94,318
Dec 20 2024	0.0643	0.0018	2.88%	0.0736	0.0736	0.0572	71,920
Dec 19 2024	0.0625	-0.0034	-5.16%	0.0653	0.0703	0.0533	171,072
Dec 18 2024	0.0659	0.0009	1.38%	0.0696	0.073	0.0623	303,917
Dec 17 2024	0.065	0.002	3.17%	0.073	0.073	0.0622	237,804
Dec 16 2024	0.063	0.0015	2.44%	0.0848	0.0848	0.063	501,694
Dec 13 2024	0.0615	-0.0045	-6.82%	0.0657	0.07	0.060749	254,592
Dec 12 2024	0.066	-0.002	-2.94%	0.07	0.07	0.065	131,299
Dec 11 2024	0.068	-0.002	-2.86%	0.07	0.071	0.067	203,683
Dec 10 2024	0.07	-0.0075	-9.68%	0.08	0.0838	0.0602	303,168
Dec 09 2024	0.0775	-0.0025	-3.13%	0.088	0.088	0.075	218,180
Dec 06 2024	0.08	-0.0013	-1.60%	0.082	0.0847	0.08	3,999
Dec 05 2024	0.0813	0.00255	3.24%	0.085	0.085	0.08	43,509
Dec 04 2024	0.078749	-0.00615	-7.24%	0.09	0.09	0.078749	54,786
Dec 03 2024	0.0849	-0.0001	-0.12%	0.09	0.09	0.084286	56,540
Dec 02 2024	0.085	0.00	0.00%	0.10	0.112	0.08405	116,316
Nov 29 2024	0.085	-0.005	-5.56%	0.09	0.0989	0.0725	491,625
Nov 27 2024	0.09	0.00105	1.18%	0.0946	0.0998	0.0851	84,544
Nov 26 2024	0.08895	-0.01095	-10.96%	0.0901	0.1049	0.083	114,331
Nov 25 2024	0.0999	-0.0002	-0.20%	0.11	0.1125	0.095	175,037
Nov 22 2024	0.1001	-0.0049	-4.67%	0.105	0.115	0.1001	139,387
Nov 21 2024	0.105	0.00117	1.13%	0.1012	0.11	0.1011	171,317
Nov 20 2024	0.103831	-0.01707	-14.12%	0.1131	0.1209	0.095	197,228
Nov 19 2024	0.1209	0.0084	7.47%	0.1201	0.1209	0.1125	40,338
Nov 18 2024	0.1125	-0.0074	-6.17%	0.1202	0.1239	0.1125	43,052
Nov 15 2024	0.119901	-0.0101	-7.77%	0.121	0.1375	0.11	60,994
Nov 14 2024	0.13	0.0034	2.69%	0.1302	0.137	0.13	13,009
Nov 13 2024	0.1266	-0.0034	-2.62%	0.141749	0.141749	0.1262	12,110
Nov 12 2024	0.13	-0.05	-27.78%	0.16	0.16	0.106	189,861
Nov 11 2024	0.18	0.0055	3.15%	0.1916	0.1988	0.17	523,849
Nov 08 2024	0.1745	0.0247	16.49%	0.1587	0.1862	0.145	1,146,887
Nov 07 2024	0.1498	-0.007	-4.46%	0.144599	0.1586	0.144599	149,264
Nov 06 2024	0.1568	0.0069	4.60%	0.159	0.16	0.131	275,801
Nov 05 2024	0.1499	-0.0101	-6.31%	0.150001	0.16	0.1463	40,357
Nov 04 2024	0.16	-0.0004	-0.25%	0.1621	0.16555	0.16	5,455
Nov 01 2024	0.1604	0.0034	2.17%	0.161	0.2099	0.16	64,655
Oct 31 2024	0.157	-0.008	-4.85%	0.161	0.17	0.157	78,795
Oct 30 2024	0.165	-0.005	-2.94%	0.17	0.181	0.1522	478,757
Oct 29 2024	0.17	-0.02	-10.53%	0.21	0.21	0.17	30,504
Oct 28 2024	0.19	0.002	1.06%	0.205	0.205	0.1886	5,175

Pagaya Technologies

One Liberty Properties

Lyxor Core Us Equity Dr ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions