Pagaya Technologies Ltd.(PGY)
$11.77▲0.07 (0.60%)
Pagaya Technologies Ltd.(PGY)
NASDAQ
$11.77▲0.07 (0.60%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $11.29 | $11.99 | $11.10 | $11.77 | 1.95M |
| 4/1/2026 | $12.01 | $12.15 | $11.51 | $11.70 | 2.17M |
| 3/31/2026 | $11.12 | $11.70 | $11.02 | $11.65 | 2.77M |
| 3/30/2026 | $11.38 | $11.53 | $10.82 | $10.95 | 3.53M |
| 3/27/2026 | $11.51 | $11.70 | $11.15 | $11.17 | 2.74M |
| 3/26/2026 | $11.45 | $12.07 | $11.37 | $11.91 | 3.97M |
| 3/25/2026 | $11.90 | $11.95 | $11.33 | $11.59 | 3.13M |
| 3/24/2026 | $11.36 | $11.72 | $11.21 | $11.25 | 2.62M |
| 3/23/2026 | $10.83 | $11.77 | $10.83 | $11.70 | 3.92M |
| 3/20/2026 | $10.80 | $11.14 | $10.54 | $10.64 | 4.42M |
| 3/19/2026 | $10.55 | $11.18 | $10.40 | $11.03 | 2.14M |
| 3/18/2026 | $10.88 | $11.17 | $10.75 | $10.76 | 2.76M |
| 3/17/2026 | $10.98 | $11.37 | $10.96 | $10.99 | 2.09M |
| 3/16/2026 | $11.20 | $11.37 | $10.87 | $10.99 | 2.17M |
| 3/13/2026 | $11.00 | $11.22 | $10.74 | $10.96 | 3.03M |
| 3/12/2026 | $11.22 | $11.42 | $10.72 | $10.91 | 3.36M |
| 3/11/2026 | $11.45 | $11.69 | $11.16 | $11.48 | 2.40M |
| 3/10/2026 | $11.62 | $11.68 | $11.14 | $11.33 | 2.05M |
| 3/9/2026 | $11.22 | $11.70 | $10.81 | $11.58 | 2.67M |
| 3/6/2026 | $11.60 | $11.74 | $11.17 | $11.49 | 3.40M |
| 3/5/2026 | $11.69 | $12.20 | $11.60 | $12.01 | 2.99M |
| 3/4/2026 | $11.59 | $11.90 | $11.45 | $11.68 | 2.39M |
| 3/3/2026 | $10.91 | $11.41 | $10.54 | $11.28 | 4.12M |
| 3/2/2026 | $10.97 | $11.54 | $10.95 | $11.34 | 2.44M |
| 2/27/2026 | $11.85 | $11.90 | $11.10 | $11.19 | 3.45M |
| 2/26/2026 | $11.97 | $12.53 | $11.83 | $12.41 | 3.32M |
| 2/25/2026 | $11.16 | $11.89 | $11.14 | $11.85 | 3.13M |
| 2/24/2026 | $10.69 | $11.22 | $10.51 | $10.97 | 4.27M |
| 2/23/2026 | $11.69 | $11.70 | $10.54 | $10.64 | 7.03M |
| 2/20/2026 | $12.42 | $12.65 | $11.84 | $11.89 | 4.28M |
| 2/19/2026 | $12.47 | $12.69 | $12.17 | $12.64 | 2.56M |
| 2/18/2026 | $12.28 | $12.73 | $12.18 | $12.59 | 3.06M |
| 2/17/2026 | $12.27 | $12.50 | $11.96 | $12.30 | 3.36M |
| 2/13/2026 | $12.38 | $12.93 | $12.32 | $12.43 | 3.74M |
| 2/12/2026 | $13.01 | $13.05 | $12.05 | $12.40 | 5.76M |
| 2/11/2026 | $13.67 | $13.70 | $12.71 | $12.87 | 10.35M |
| 2/10/2026 | $14.58 | $15.51 | $13.67 | $13.68 | 10.56M |
| 2/9/2026 | $13.66 | $15.29 | $13.50 | $14.19 | 23.97M |
| 2/6/2026 | $17.44 | $18.72 | $17.21 | $18.64 | 7.26M |
| 2/5/2026 | $17.52 | $17.91 | $16.55 | $16.65 | 4.74M |
| 2/4/2026 | $18.28 | $18.50 | $17.30 | $18.14 | 4.38M |
| 2/3/2026 | $19.78 | $19.99 | $17.72 | $18.52 | 5.43M |
| 2/2/2026 | $19.24 | $20.53 | $18.82 | $19.73 | 4.12M |
| 1/30/2026 | $19.96 | $20.15 | $19.12 | $19.39 | 3.33M |
| 1/29/2026 | $20.79 | $21.02 | $19.64 | $20.15 | 3.95M |
| 1/28/2026 | $20.96 | $21.86 | $20.80 | $21.07 | 2.97M |
| 1/27/2026 | $21.70 | $21.79 | $20.55 | $20.77 | 3.52M |
| 1/26/2026 | $21.97 | $22.29 | $21.55 | $21.65 | 2.31M |
| 1/23/2026 | $21.95 | $21.98 | $21.35 | $21.81 | 2.20M |
| 1/22/2026 | $22.05 | $22.68 | $21.83 | $22.08 | 3.65M |
| 1/21/2026 | $21.00 | $21.82 | $20.92 | $21.56 | 3.34M |
| 1/20/2026 | $20.92 | $21.96 | $20.62 | $20.87 | 3.61M |
| 1/16/2026 | $22.80 | $22.93 | $21.87 | $21.99 | 3.14M |
| 1/15/2026 | $23.68 | $23.68 | $22.25 | $22.83 | 3.69M |
| 1/14/2026 | $24.00 | $24.08 | $22.70 | $23.71 | 3.62M |
| 1/13/2026 | $25.00 | $25.12 | $23.71 | $24.19 | 2.47M |
| 1/12/2026 | $25.43 | $25.43 | $23.42 | $24.74 | 4.28M |
| 1/9/2026 | $25.51 | $26.80 | $25.03 | $26.03 | 4.43M |
| 1/8/2026 | $24.28 | $25.06 | $23.94 | $24.99 | 2.88M |
| 1/7/2026 | $23.78 | $24.53 | $22.78 | $24.27 | 2.48M |
| 1/6/2026 | $24.26 | $24.28 | $23.06 | $23.54 | 3.15M |
| 1/5/2026 | $22.66 | $24.67 | $22.42 | $24.26 | 3.30M |