Pagaya Technologies Ltd. (PGY) Historical Stock Data
12.28 ↓0.29 (-2.31%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGY is down -0.60% a day on average. There have been 13 days where Pagaya Technologies Ltd. closed green and 17 days where PGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 12.60 | 12.28 | ↓$0.32 (-2.54%) | 12.08 | 12.89 | 0.97M |
| 2024-09-05 | 12.69 | 12.57 | ↓$0.12 (-0.95%) | 12.48 | 13.40 | 1.30M |
| 2024-09-04 | 13.65 | 12.51 | ↓$1.14 (-8.35%) | 12.47 | 14.08 | 1.32M |
| 2024-09-03 | 14.79 | 13.82 | ↓$0.97 (-6.56%) | 13.65 | 14.96 | 1.29M |
| 2024-08-30 | 14.68 | 15.06 | ↑$0.38 (2.59%) | 14.51 | 15.25 | 2.79M |
| 2024-08-29 | 13.35 | 14.65 | ↑$1.30 (9.74%) | 13.30 | 14.69 | 1.68M |
| 2024-08-28 | 13.42 | 13.06 | ↓$0.36 (-2.68%) | 12.83 | 13.83 | 689.77K |
| 2024-08-27 | 13.48 | 13.62 | ↑$0.14 (1.04%) | 13.14 | 13.68 | 406.68K |
| 2024-08-26 | 13.23 | 13.66 | ↑$0.43 (3.25%) | 13.11 | 13.77 | 733.66K |
| 2024-08-23 | 12.49 | 13.05 | ↑$0.56 (4.48%) | 12.37 | 13.15 | 757.67K |
| 2024-08-21 | 12.74 | 12.71 | ↓$0.03 (-0.24%) | 12.44 | 12.82 | 465.04K |
| 2024-08-20 | 12.85 | 12.72 | ↓$0.13 (-1.01%) | 12.44 | 13.18 | 849.26K |
| 2024-08-19 | 12.06 | 12.92 | ↑$0.86 (7.13%) | 11.98 | 12.93 | 1.05M |
| 2024-08-16 | 12.10 | 11.93 | ↓$0.17 (-1.40%) | 11.75 | 12.38 | 0.98M |
| 2024-08-15 | 12.69 | 12.19 | ↓$0.50 (-3.94%) | 11.85 | 12.71 | 1.58M |
| 2024-08-14 | 12.61 | 12.26 | ↓$0.35 (-2.78%) | 12.18 | 12.82 | 689.81K |
| 2024-08-13 | 12.00 | 12.50 | ↑$0.50 (4.17%) | 12.00 | 12.87 | 1.55M |
| 2024-08-12 | 14.00 | 11.85 | ↓$2.16 (-15.39%) | 11.69 | 14.09 | 2.56M |
| 2024-08-09 | 16.25 | 14.22 | ↓$2.03 (-12.49%) | 13.54 | 16.30 | 3.63M |
| 2024-08-08 | 14.11 | 15.10 | ↑$0.99 (7.02%) | 13.86 | 15.15 | 1.68M |
| 2024-08-07 | 13.03 | 13.79 | ↑$0.76 (5.83%) | 12.97 | 14.51 | 1.75M |
| 2024-08-06 | 12.20 | 12.45 | ↑$0.25 (2.05%) | 11.72 | 12.70 | 719K |
| 2024-08-05 | 12.09 | 11.92 | ↓$0.17 (-1.41%) | 11.35 | 12.53 | 1.23M |
| 2024-08-02 | 13.34 | 13.57 | ↑$0.23 (1.72%) | 13.09 | 13.75 | 784.28K |
| 2024-08-01 | 14.95 | 14.13 | ↓$0.82 (-5.48%) | 13.84 | 15.02 | 804.56K |
| 2024-07-31 | 14.61 | 14.88 | ↑$0.27 (1.85%) | 14.22 | 15.50 | 1.58M |
| 2024-07-30 | 14.84 | 14.54 | ↓$0.30 (-2.02%) | 13.96 | 14.92 | 757.21K |
| 2024-07-29 | 15.00 | 14.19 | ↓$0.81 (-5.40%) | 14.06 | 15.11 | 585.15K |
| 2024-07-26 | 15.05 | 14.95 | ↓$0.10 (-0.66%) | 14.52 | 15.08 | 552.19K |
| 2024-07-25 | 14.13 | 14.75 | ↑$0.62 (4.39%) | 14.03 | 15.04 | 487.85K |
Create an account or log in to view more rows.
$PGY hot damn <3
$PGY YALL READY????????
$PGY has just been halted from trading.
$PGY weak
$PGY When in doubt...
$PGY She's gettin' ready to...
$PGY all’s I know is buy and hold… no expectations
$PGY check out the one month chart.
Perfect bull flag.
$PGY i hate money so im buying
$PGY when is earnings