Dark

PGY
Pagaya Technologies Ltd. Class A
stock NASDAQ

At Close

Dec 30, 2025 3:59:56 PM EST

21.18USD-1.808%(-0.39)2,727,454

19.50Bid 24.10Ask 4.60Spread

Pre-market

Dec 30, 2025 9:28:30 AM EST

21.51USD-0.278%(-0.06)21,300

After-hours

Dec 30, 2025 4:50:30 PM EST

21.20USD+0.094%(+0.02)46,671

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	21.4400	21.8000	21.11000	21.1800	-1.808%	2,727,454	0.000%
2025-12-29	21.3300	21.8400	21.16000	21.5700	-1.259%	2,738,457	-1.808%
2025-12-26	22.3000	22.4500	21.62000	21.8450	-3.936%	2,810,347	-3.044%
2025-12-24	22.3000	22.9212	22.16000	22.7400	+0.798%	1,095,550	-6.860%
2025-12-23	22.8400	23.4272	22.16000	22.5600	-3.176%	2,505,408	-6.117%
2025-12-22	23.0700	24.0600	22.75010	23.3000	+1.969%	3,161,894	-9.099%
2025-12-19	23.1800	23.4496	22.70000	22.8500	-0.349%	3,236,149	-7.309%
2025-12-18	22.9200	24.0700	22.79000	22.9300	+4.085%	3,147,531	-7.632%
2025-12-17	22.5400	23.4400	21.93000	22.0300	-1.255%	2,836,562	-3.858%
2025-12-16	21.1300	22.4000	21.13000	22.3100	+3.961%	3,186,695	-5.065%
2025-12-15	22.7500	22.9700	21.35000	21.4600	-5.463%	3,271,920	-1.305%
2025-12-12	25.0000	25.1895	22.63500	22.7000	-9.054%	3,176,120	-6.696%
2025-12-11	24.1800	25.0100	23.41000	24.9600	+1.094%	3,352,169	-15.144%
2025-12-10	24.3300	25.6400	23.90000	24.6900	-0.564%	3,355,469	-14.216%
2025-12-09	24.5900	25.0500	24.36010	24.8300	+0.242%	1,507,147	-14.700%
2025-12-08	25.0200	25.3100	24.11000	24.7700	-0.242%	1,853,566	-14.493%
2025-12-05	24.4900	25.0000	24.06600	24.8300	-0.201%	1,727,466	-14.700%
2025-12-04	23.7000	25.2500	23.55000	24.8800	+4.450%	2,732,900	-14.871%
2025-12-03	23.1500	24.0800	22.60930	23.8200	+2.584%	1,985,849	-11.083%
2025-12-02	24.3950	24.4900	23.20000	23.2200	-3.771%	2,366,465	-8.786%
2025-12-01	23.6150	24.4800	23.40000	24.1300	-3.287%	2,455,260	-12.225%
2025-11-28	24.3800	25.3000	24.37000	24.9500	+3.785%	1,821,215	-15.110%
2025-11-26	23.9100	24.4800	23.70000	24.0400	+0.754%	1,878,964	-11.897%
2025-11-25	23.0400	24.0500	22.60000	23.8600	+1.662%	2,278,205	-11.232%
2025-11-24	22.2000	23.5700	21.81000	23.4700	+8.507%	2,784,558	-9.757%
2025-11-21	20.5000	22.0472	20.24000	21.6300	+4.040%	4,120,387	-2.080%
2025-11-20	23.0900	23.6499	20.73000	20.7900	-5.629%	4,413,256	+1.876%
2025-11-19	21.9900	22.6300	21.40000	22.0300	+0.962%	2,435,690	-3.858%
2025-11-18	21.9600	22.2700	21.36000	21.8200	-2.152%	3,504,234	-2.933%
2025-11-17	23.4400	23.8100	21.75000	22.3000	-6.773%	4,616,328	-5.022%
2025-11-14	22.4700	25.0000	22.06000	23.9200	+2.222%	4,355,572	-11.455%
2025-11-13	25.2000	25.2900	22.60000	23.4000	-9.722%	6,702,084	-9.487%
2025-11-12	27.8600	28.0400	25.37000	25.9200	-6.662%	4,679,460	-18.287%
2025-11-11	27.5900	29.3200	27.39000	27.7700	+0.689%	5,567,637	-23.731%
2025-11-10	29.5000	29.7500	27.18000	27.5800	+12.802%	13,250,804	-23.205%
2025-11-07	22.7900	24.6700	22.76000	24.4500	+4.532%	6,630,572	-13.374%
2025-11-06	25.2400	25.3800	23.18000	23.3900	-8.597%	5,438,228	-9.448%
2025-11-05	25.0000	25.8400	24.64000	25.5900	+1.709%	3,711,775	-17.233%
2025-11-04	25.0000	26.8900	25.00000	25.1600	-4.116%	3,097,230	-15.819%
2025-11-03	26.8900	27.0050	26.03000	26.2400	-2.417%	3,514,715	-19.284%
2025-10-31	26.6400	27.7800	26.43000	26.8900	+3.423%	3,067,613	-21.235%
2025-10-30	27.3500	27.5600	25.78000	26.0000	-6.843%	4,450,931	-18.538%
2025-10-29	28.1800	28.8350	27.52000	27.9100	-1.967%	3,182,253	-24.113%
2025-10-28	29.1850	29.2600	28.19000	28.4700	-1.861%	2,558,398	-25.606%
2025-10-27	30.3450	31.0600	28.49000	29.0100	-0.103%	3,743,805	-26.991%
2025-10-24	30.3500	30.5400	29.00000	29.0400	-1.626%	3,097,255	-27.066%
2025-10-23	28.7000	30.1400	28.69500	29.5200	+3.871%	2,580,408	-28.252%
2025-10-22	28.7500	29.0200	26.95000	28.4200	-2.738%	4,048,532	-25.475%
2025-10-21	28.4100	30.3400	28.11000	29.2200	+1.072%	3,358,033	-27.515%
2025-10-20	27.1750	28.9200	27.15000	28.9100	+9.094%	3,335,043	-26.738%
2025-10-17	27.4000	28.4800	26.41000	26.5000	-4.332%	6,076,745	-20.075%
2025-10-16	29.8800	29.9500	27.33000	27.7000	-7.389%	4,276,075	-23.538%
2025-10-15	30.4000	30.6500	28.57000	29.9100	+0.167%	4,212,060	-29.188%
2025-10-14	27.0300	30.8150	25.94000	29.8600	+6.757%	6,497,020	-29.069%
2025-10-13	28.2100	28.4000	26.36000	27.9700	+2.869%	5,135,743	-24.276%
2025-10-10	30.6000	31.5400	27.09060	27.1900	-10.323%	7,554,935	-22.104%
2025-10-09	30.6100	30.9200	29.67070	30.3200	+0.331%	4,051,476	-30.145%
2025-10-08	30.2100	30.5900	29.36000	30.2200	-0.132%	4,123,264	-29.914%
2025-10-07	29.7100	30.7500	28.56000	30.2600	+2.057%	5,575,224	-30.007%
2025-10-06	29.5500	31.1200	28.81740	29.6500	+0.850%	5,805,166	-28.567%
2025-10-03	31.8900	32.0399	29.07000	29.4000	-5.375%	7,435,757	-27.959%
2025-10-02	30.5000	31.8200	29.81000	31.0700	+3.878%	6,652,449	-31.831%
2025-10-01	33.1000	33.1199	29.90000	29.9100	+0.741%	9,183,534	-29.188%
2025-09-30	31.1700	31.2862	28.30500	29.6900	-6.518%	9,748,897	-28.663%
2025-09-29	35.0600	35.5199	31.65000	31.7600	-8.314%	8,739,904	-33.312%
2025-09-26	35.0000	35.4700	33.96000	34.6400	-0.403%	3,088,822	-38.857%
2025-09-25	33.9700	35.5490	33.13000	34.7800	-0.968%	4,449,723	-39.103%
2025-09-24	38.3200	38.4005	34.57000	35.1200	-6.745%	6,295,249	-39.692%
2025-09-23	41.5800	41.7900	37.54000	37.6600	-8.814%	5,266,725	-43.760%
2025-09-22	41.5600	42.2199	41.02000	41.3000	-2.364%	2,614,447	-48.717%
2025-09-19	44.1100	44.6754	41.52000	42.3000	-3.447%	5,895,110	-49.929%
2025-09-18	42.5100	44.9900	42.39000	43.8100	+4.434%	3,492,635	-51.655%
2025-09-17	41.3500	42.2700	39.50000	41.9500	+0.866%	4,157,860	-49.511%
2025-09-16	42.2500	42.2500	40.60000	41.5900	-0.858%	2,454,687	-49.074%
2025-09-15	40.0500	42.2000	39.41010	41.9500	+5.774%	3,735,996	-49.511%
2025-09-12	38.2080	40.1300	38.05000	39.6600	+4.013%	3,695,231	-46.596%
2025-09-11	36.4600	39.0800	36.17000	38.1300	+3.305%	2,985,185	-44.453%
2025-09-10	39.0700	39.0900	36.07000	36.9100	-2.147%	3,222,522	-42.617%
2025-09-09	37.0300	38.1000	36.77000	37.7200	+1.371%	2,563,674	-43.849%
2025-09-08	37.5950	37.9900	36.16000	37.2100	-0.134%	2,533,513	-43.080%
2025-09-05	38.9950	39.5500	35.30670	37.2600	+0.215%	3,437,840	-43.156%
2025-09-04	35.8700	37.3330	34.76000	37.1800	+5.356%	3,103,273	-43.034%
2025-09-03	36.7100	36.7350	35.09080	35.2900	-2.943%	1,919,158	-39.983%
2025-09-02	34.8200	36.7000	34.15000	36.3600	-1.410%	2,912,350	-41.749%
2025-08-29	38.7400	38.8550	36.56000	36.8800	-2.227%	3,708,277	-42.570%
2025-08-28	35.2000	38.1514	35.15000	37.7200	+8.672%	6,375,224	-43.849%
2025-08-27	34.4200	34.9699	33.02010	34.7100	+0.667%	2,956,014	-38.980%
2025-08-26	33.8000	34.8589	33.40000	34.4800	+1.561%	2,942,313	-38.573%
2025-08-25	34.3800	35.0000	33.16000	33.9500	+0.563%	3,952,912	-37.614%
2025-08-22	29.9900	34.2900	29.44000	33.7600	+13.403%	4,173,502	-37.263%
2025-08-21	30.0500	30.5900	29.50000	29.7700	-1.717%	1,923,150	-28.855%
2025-08-20	30.5500	30.6400	28.72000	30.2900	-3.041%	3,972,089	-30.076%
2025-08-19	33.8500	34.0900	30.80000	31.2400	-8.037%	4,203,253	-32.202%
2025-08-18	32.6500	34.9500	31.88000	33.9700	+2.012%	3,720,795	-37.651%
2025-08-15	33.6500	34.4900	31.72000	33.3000	-0.656%	3,300,134	-36.396%
2025-08-14	32.6400	33.7900	31.24000	33.5200	-1.208%	3,899,371	-36.814%
2025-08-13	32.3550	34.3600	31.36030	33.9300	+7.544%	5,687,867	-37.577%
2025-08-12	28.2900	31.5800	28.29000	31.5500	+12.238%	4,510,208	-32.868%
2025-08-11	28.6100	30.3700	27.76000	28.1100	-1.953%	4,489,027	-24.653%
2025-08-08	32.2000	33.0400	28.38000	28.6700	-6.368%	5,966,109	-26.125%
2025-08-07	36.0000	41.4800	29.91000	30.6200	-2.360%	9,168,855	-30.830%
2025-08-06	32.7000	33.1800	30.82000	31.3600	-4.186%	3,104,633	-32.462%
2025-08-05	33.2150	33.7300	31.86000	32.7300	+1.614%	3,631,866	-35.289%
2025-08-04	30.3500	32.3400	29.77000	32.2100	+10.611%	3,263,885	-34.244%
2025-08-01	28.6800	30.2500	27.65000	29.1200	-3.095%	2,618,254	-27.266%
2025-07-31	30.4100	30.9200	29.61500	30.0500	+0.367%	2,320,754	-29.517%
2025-07-30	29.3400	30.8392	29.33000	29.9400	+2.957%	2,925,276	-29.259%
2025-07-29	31.5900	32.0000	28.64000	29.0800	-6.465%	3,718,271	-27.166%
2025-07-28	32.4000	33.0000	30.56000	31.0900	-1.207%	2,261,424	-31.875%
2025-07-25	32.5300	32.6650	30.80000	31.4700	-2.267%	3,187,356	-32.698%
2025-07-24	32.5300	33.9500	32.10000	32.2000	-4.281%	2,877,453	-34.224%
2025-07-23	32.6200	34.0900	32.33000	33.6400	+6.254%	4,053,815	-37.039%
2025-07-22	30.1950	31.8700	29.75000	31.6600	+1.118%	4,128,954	-33.102%
2025-07-21	32.5550	34.2900	31.22000	31.3100	+0.611%	5,887,982	-32.354%
2025-07-18	30.1300	31.9450	30.09000	31.1200	+5.492%	5,873,582	-31.941%
2025-07-17	26.0000	29.8500	25.84650	29.5000	+25.372%	9,603,859	-28.203%
2025-07-16	23.6200	23.8350	22.79000	23.5300	+0.170%	1,885,632	-9.987%
2025-07-15	23.6900	24.0900	23.33000	23.4900	-0.844%	1,380,907	-9.834%
2025-07-14	22.9750	23.7650	22.55010	23.6900	+2.955%	1,330,321	-10.595%
2025-07-11	23.0100	23.9300	22.93000	23.0100	-2.293%	1,401,166	-7.953%
2025-07-10	23.3000	23.8500	22.75000	23.5500	+0.770%	2,715,830	-10.064%
2025-07-09	22.6300	23.6150	22.14100	23.3700	+6.421%	2,306,259	-9.371%
2025-07-08	22.6000	23.1273	21.71000	21.9600	-2.008%	1,897,476	-3.552%
2025-07-07	21.7600	22.7200	21.25000	22.4100	+1.128%	2,767,168	-5.489%
2025-07-03	22.4300	22.4500	21.11000	22.1600	-0.090%	2,818,390	-4.422%
2025-07-02	22.5350	23.4500	22.13000	22.1800	-1.815%	4,450,388	-4.509%
2025-07-01	21.3200	23.0600	21.05000	22.5900	+5.957%	4,379,253	-6.242%
2025-06-30	21.9200	22.1000	21.11000	21.3200	-0.327%	2,969,363	-0.657%
2025-06-27	19.8400	21.4550	19.36080	21.3900	+9.636%	5,343,120	-0.982%
2025-06-26	19.1990	19.8400	18.98000	19.5100	+1.721%	1,951,164	+8.560%
2025-06-25	20.2400	20.6000	19.14000	19.1800	-3.908%	2,028,878	+10.428%
2025-06-24	19.7000	19.9700	19.11000	19.9600	+6.510%	2,599,379	+6.112%
2025-06-23	18.1300	18.8400	17.72000	18.7400	+1.462%	1,590,156	+13.020%
2025-06-20	19.0400	19.2000	18.25500	18.4700	-2.016%	1,144,407	+14.672%
2025-06-18	18.3300	19.0100	18.22000	18.8500	+2.725%	1,407,828	+12.361%
2025-06-17	18.2800	18.6200	18.10000	18.3500	-1.714%	1,393,286	+15.422%
2025-06-16	18.2500	19.0400	18.12010	18.6700	+4.069%	2,254,292	+13.444%
2025-06-13	17.5000	18.4000	17.45000	17.9400	-2.817%	2,083,435	+18.060%
2025-06-12	18.1400	19.1600	18.10000	18.4600	+1.484%	2,306,404	+14.735%
2025-06-11	18.0800	18.6400	17.76000	18.1900	+1.112%	2,086,128	+16.438%
2025-06-10	17.5500	18.0800	17.28000	17.9900	+3.928%	2,269,168	+17.732%
2025-06-09	17.6400	17.8000	17.17000	17.3100	-1.142%	1,452,945	+22.357%
2025-06-06	17.1500	17.7000	17.05000	17.5100	+4.537%	1,978,190	+20.959%
2025-06-05	17.2900	17.2900	16.34000	16.7500	-5.687%	2,677,923	+26.448%
2025-06-04	17.1100	17.8300	17.05000	17.7600	+3.557%	2,555,345	+19.257%
2025-06-03	16.8550	17.2800	16.63000	17.1500	+2.572%	1,929,199	+23.499%
2025-06-02	16.3500	16.8100	15.71000	16.7200	+1.703%	1,403,311	+26.675%
2025-05-30	16.4000	16.8900	16.23000	16.4400	-4.028%	3,161,005	+28.832%
2025-05-29	17.3000	17.4400	16.78000	17.1300	+0.175%	2,369,625	+23.643%
2025-05-28	16.8200	17.1000	16.52000	17.1000	+1.064%	1,705,830	+23.860%
2025-05-27	16.1000	17.0300	16.06000	16.9200	+7.634%	2,700,569	+25.177%
2025-05-23	14.7800	15.7500	14.75020	15.7200	+2.947%	1,412,765	+34.733%
2025-05-22	13.9000	15.3900	13.85000	15.2700	+8.683%	1,798,270	+38.703%
2025-05-21	14.1500	15.0000	13.90000	14.0500	-3.436%	1,930,319	+50.747%
2025-05-20	14.4300	14.5700	14.04050	14.5500	+0.832%	1,058,761	+45.567%
2025-05-19	13.8200	14.4700	13.69000	14.4300	+0.909%	2,072,160	+46.778%
2025-05-16	14.1200	14.4200	14.06000	14.3000	+1.852%	1,245,578	+48.112%
2025-05-15	14.5100	15.0900	13.96000	14.0400	-6.773%	2,412,091	+50.855%
2025-05-14	14.8900	15.4600	14.81000	15.0600	+0.668%	2,374,949	+40.637%
2025-05-13	15.0800	15.2600	14.74000	14.9600	-2.541%	3,056,766	+41.578%
2025-05-12	15.1300	15.4150	14.75000	15.3500	+5.281%	3,735,274	+37.980%
2025-05-09	13.7600	14.6250	13.71000	14.5800	+5.119%	2,863,537	+45.267%
2025-05-08	11.8650	14.1500	11.85000	13.8700	+23.289%	5,826,567	+52.704%
2025-05-07	12.5700	12.8900	10.68000	11.2500	-2.089%	6,042,653	+88.267%
2025-05-06	11.1900	11.6200	11.07000	11.4900	-1.204%	2,922,712	+84.334%
2025-05-05	11.3520	11.8400	11.26000	11.6300	-1.774%	1,650,331	+82.115%
2025-05-02	11.6000	12.0450	11.49000	11.8400	+4.225%	1,365,742	+78.885%
2025-05-01	11.4400	11.5700	11.16000	11.3600	+3.650%	1,254,572	+86.444%
2025-04-30	10.9000	11.0500	10.61000	10.9600	-4.446%	934,449	+93.248%
2025-04-29	11.1000	11.7196	11.08000	11.4700	+4.083%	1,429,743	+84.656%
2025-04-28	11.3000	11.3800	10.71380	11.0200	-1.695%	1,135,083	+92.196%
2025-04-25	10.8500	11.2890	10.79500	11.2100	+2.750%	1,328,242	+88.938%
2025-04-24	10.2000	10.9300	10.20000	10.9100	+7.913%	1,635,605	+94.134%
2025-04-23	9.9000	10.6600	9.88000	10.1100	+7.783%	2,257,589	+109.496%
2025-04-22	9.1850	9.5250	9.11000	9.3800	+4.454%	813,737	+125.800%
2025-04-21	9.1600	9.3000	8.95000	8.9800	-4.974%	1,281,907	+135.857%
2025-04-17	9.3500	9.6900	9.19500	9.4500	+1.722%	1,301,157	+124.127%
2025-04-16	9.6950	9.8800	9.24000	9.2900	-7.007%	1,095,508	+127.987%
2025-04-15	9.4200	10.0300	9.42000	9.9900	+5.380%	1,141,934	+112.012%
2025-04-14	9.8100	10.0000	9.21000	9.4800	+0.424%	846,068	+123.418%
2025-04-11	9.4900	9.5700	9.13070	9.4400	-0.106%	956,726	+124.364%
2025-04-10	9.6700	9.7600	9.13000	9.4500	-6.805%	1,445,377	+124.127%
2025-04-09	8.7000	10.5400	8.61000	10.1400	+14.189%	3,345,076	+108.876%
2025-04-08	9.9600	10.0900	8.67000	8.8800	-5.732%	2,427,228	+138.514%
2025-04-07	8.7600	10.4000	8.60000	9.4200	-1.875%	2,634,881	+124.841%
2025-04-04	9.0700	9.6900	8.50000	9.6000	-0.467%	5,078,972	+120.625%
2025-04-03	10.1050	10.3800	9.64000	9.6450	-13.108%	3,406,115	+119.596%
2025-04-02	10.0700	11.2800	9.86000	11.1000	+5.114%	2,051,996	+90.811%
2025-04-01	10.4800	10.7900	10.01000	10.5600	+0.763%	1,033,858	+100.568%
2025-03-31	10.0800	10.7000	9.95000	10.4800	-1.689%	1,388,423	+102.099%
2025-03-28	11.4000	11.4000	10.31000	10.6600	-7.785%	1,484,607	+98.687%
2025-03-27	11.5300	11.8700	11.20760	11.5600	-1.868%	729,403	+83.218%
2025-03-26	12.6100	12.7000	11.49000	11.7800	-4.693%	1,384,144	+79.796%
2025-03-25	12.3100	12.5332	12.16010	12.3600	-0.643%	725,999	+71.359%
2025-03-24	11.8000	12.4700	11.70000	12.4400	+9.411%	1,421,239	+70.257%
2025-03-21	10.9800	11.4050	10.89000	11.3700	+0.531%	1,178,469	+86.280%
2025-03-20	11.0500	11.3400	10.84000	11.3100	+1.072%	987,400	+87.268%
2025-03-19	11.5000	11.6898	11.06000	11.1900	-1.410%	1,296,016	+89.276%
2025-03-18	11.2300	11.4700	11.10000	11.3500	-1.132%	1,657,334	+86.608%
2025-03-17	10.5400	11.5000	10.48000	11.4800	+8.712%	2,445,798	+84.495%
2025-03-14	9.8500	10.6000	9.85000	10.5600	+9.204%	1,264,283	+100.568%
2025-03-13	10.1100	10.1300	9.45000	9.6700	-5.566%	1,137,190	+119.028%
2025-03-12	10.3700	10.4699	9.75000	10.2400	+3.539%	2,163,114	+106.836%
2025-03-11	9.4400	9.9779	9.24000	9.8900	+3.344%	1,657,067	+114.156%
2025-03-10	10.1200	10.4000	9.16290	9.5700	-9.461%	3,095,852	+121.317%
2025-03-07	10.6500	10.9300	10.01000	10.5700	-1.857%	2,519,506	+100.378%
2025-03-06	11.1100	11.5000	10.63000	10.7700	-6.510%	1,778,923	+96.657%
2025-03-05	11.1500	11.5200	10.30000	11.5200	+5.109%	1,962,530	+83.854%
2025-03-04	11.1450	11.4400	10.18010	10.9600	-5.517%	3,093,594	+93.248%
2025-03-03	13.2000	13.2000	11.37500	11.6000	-9.587%	2,113,539	+82.586%
2025-02-28	12.4600	12.8550	12.06660	12.8300	+1.183%	1,689,143	+65.082%
2025-02-27	13.7200	13.9400	12.61500	12.6800	-5.232%	1,754,639	+67.035%
2025-02-26	13.2300	13.5300	13.01250	13.3800	+4.044%	1,725,280	+58.296%
2025-02-25	13.3700	13.4900	12.33000	12.8600	-5.232%	3,130,542	+64.697%
2025-02-24	14.6200	14.8799	13.38000	13.5700	-6.414%	3,059,717	+56.080%
2025-02-21	16.2000	16.2293	14.49000	14.5000	-9.714%	3,546,501	+46.069%
2025-02-20	15.4100	17.0238	15.38000	16.0600	-2.667%	4,983,818	+31.880%
2025-02-19	17.2700	17.6000	16.45500	16.5000	-2.655%	4,114,335	+28.364%
2025-02-18	17.3300	19.2000	16.82000	16.9500	+10.280%	12,688,928	+24.956%
2025-02-14	14.4100	15.3800	13.50000	15.3700	+4.986%	3,975,110	+37.801%
2025-02-13	13.6000	15.2799	13.11000	14.6400	+24.278%	14,883,677	+44.672%
2025-02-12	10.8250	12.2000	10.74500	11.7800	+4.110%	4,319,461	+79.796%
2025-02-11	13.3000	13.3900	10.84000	11.3150	-13.028%	7,699,807	+87.185%
2025-02-10	13.0000	13.1011	12.60000	13.0100	+4.080%	3,026,289	+62.798%
2025-02-07	12.1600	12.8800	11.85000	12.5000	+12.918%	5,075,509	+69.440%
2025-02-06	10.9700	11.7600	10.78000	11.0700	+5.933%	4,190,458	+91.328%
2025-02-05	10.3000	10.7400	10.17000	10.4500	+3.363%	1,464,605	+102.679%
2025-02-04	9.6000	10.3300	9.60000	10.1100	+6.984%	1,717,198	+109.496%
2025-02-03	8.9200	9.7000	8.74080	9.4500	+1.832%	1,958,249	+124.127%
2025-01-31	9.6600	9.7991	9.02500	9.2800	-3.634%	1,439,291	+128.233%
2025-01-30	9.1500	9.8050	9.05000	9.6300	+7.238%	1,204,761	+119.938%
2025-01-29	9.2000	9.3000	8.86000	8.9800	-2.497%	1,029,087	+135.857%
2025-01-28	9.3400	9.4100	8.96000	9.2100	-0.968%	763,704	+129.967%
2025-01-27	9.2500	9.7650	8.99000	9.3000	-3.727%	1,959,339	+127.742%
2025-01-24	9.1800	9.9200	9.11000	9.6600	+5.459%	1,682,526	+119.255%
2025-01-23	9.0000	9.2100	8.82000	9.1600	+0.439%	828,990	+131.223%
2025-01-22	9.2800	9.3750	9.02340	9.1200	-1.618%	693,624	+132.237%
2025-01-21	8.9100	9.3400	8.73000	9.2700	+5.581%	1,510,315	+128.479%
2025-01-17	9.0600	9.0600	8.70010	8.7800	-1.015%	1,006,199	+141.230%
2025-01-16	8.8000	8.9868	8.69240	8.8700	+0.681%	910,600	+138.782%
2025-01-15	9.0900	9.2267	8.69000	8.8100	+3.162%	1,371,786	+140.409%
2025-01-14	8.9400	9.0400	8.38500	8.5400	-0.698%	1,552,910	+148.009%
2025-01-13	8.5000	8.7200	8.27000	8.6000	-1.938%	1,535,153	+146.279%
2025-01-10	8.6700	8.8100	8.35000	8.7700	-3.414%	2,233,998	+141.505%
2025-01-08	9.5300	9.6600	9.01000	9.0800	-7.062%	2,025,798	+133.260%
2025-01-07	10.5900	10.9000	9.71240	9.7700	-5.695%	1,594,982	+116.786%
2025-01-06	10.6500	10.7700	10.27010	10.3600	-0.528%	1,262,350	+104.440%
2025-01-03	9.7200	10.7050	9.58000	10.4150	+8.152%	2,206,095	+103.361%
2025-01-02	9.5100	10.1000	9.37000	9.6300	+3.660%	1,253,300	+119.938%
2024-12-31	9.7100	9.9000	9.23500	9.2900	-2.313%	1,301,778	+127.987%
2024-12-30	9.2500	9.6200	8.94000	9.5100	-1.451%	1,593,573	+122.713%
2024-12-27	9.9000	10.0000	9.42000	9.6500	-3.596%	1,304,890	+119.482%
2024-12-26	9.4700	10.1700	9.40000	10.0100	+4.162%	1,801,853	+111.588%
2024-12-24	8.9900	9.6400	8.92000	9.6100	+8.465%	929,759	+120.395%
2024-12-23	9.1600	9.2100	8.78000	8.8600	-1.006%	1,126,132	+139.052%
2024-12-20	8.7000	9.0625	8.55000	8.9500	+2.755%	2,838,492	+136.648%
2024-12-19	9.4000	9.6000	8.61000	8.7100	-4.180%	2,615,871	+143.169%
2024-12-18	9.8150	10.2000	8.96000	9.0900	-6.674%	1,888,071	+133.003%
2024-12-17	9.6900	10.0000	9.57000	9.7400	-0.205%	923,482	+117.454%
2024-12-16	9.6600	10.0000	9.44010	9.7600	+1.245%	1,286,314	+117.008%
2024-12-13	9.4400	9.6800	9.41000	9.6400	+1.688%	856,955	+119.710%
2024-12-12	9.7000	9.9099	9.46000	9.4800	-3.166%	1,094,302	+123.418%
2024-12-11	9.9100	9.9900	9.40000	9.7900	+1.241%	1,539,499	+116.343%
2024-12-10	10.3100	10.5500	9.61000	9.6700	-5.659%	1,575,456	+119.028%
2024-12-09	10.8800	10.9900	10.24000	10.2500	+0.490%	2,095,380	+106.634%
2024-12-06	10.3300	10.4644	9.92000	10.2000	-0.293%	1,165,432	+107.647%
2024-12-05	10.3600	10.5300	10.00000	10.2300	-1.064%	1,109,074	+107.038%
2024-12-04	10.4300	10.7900	10.11000	10.3400	+0.291%	1,086,290	+104.836%
2024-12-03	10.6000	10.9300	10.23000	10.3100	-4.625%	1,012,126	+105.432%
2024-12-02	10.9700	11.0900	10.40000	10.8100	-1.098%	1,562,920	+95.930%
2024-11-29	10.8900	11.1700	10.73000	10.9300	+2.054%	697,684	+93.779%
2024-11-27	10.6000	10.9200	10.38000	10.7100	+3.378%	1,537,431	+97.759%
2024-11-26	10.3700	10.5800	10.15000	10.3600	-1.333%	1,722,603	+104.440%
2024-11-25	9.9000	10.6300	9.84000	10.5000	+9.718%	2,815,596	+101.714%
2024-11-22	9.0600	9.7000	8.88000	9.5700	+6.333%	1,244,200	+121.317%
2024-11-21	8.8200	9.3300	8.68000	9.0000	+2.623%	1,550,528	+135.333%
2024-11-20	8.6100	8.8500	8.46000	8.7700	+1.740%	1,814,031	+141.505%
2024-11-19	8.3500	8.6900	8.20000	8.6200	+0.525%	1,673,909	+145.708%
2024-11-18	8.8600	9.1300	8.54000	8.5750	-2.667%	2,362,991	+146.997%
2024-11-15	9.4900	9.5200	8.65000	8.8100	-6.969%	3,697,909	+140.409%
2024-11-14	10.1500	10.1750	9.45000	9.4700	-6.974%	4,072,659	+123.654%
2024-11-13	11.1900	11.6100	10.10500	10.1800	-6.434%	5,165,996	+108.055%
2024-11-12	12.2700	12.2700	10.21370	10.8800	-35.583%	12,986,795	+94.669%
2024-11-11	15.1400	17.2000	14.95000	16.8900	+15.527%	7,574,931	+25.400%
2024-11-08	13.1500	14.8600	12.90000	14.6200	+12.375%	3,565,509	+44.870%
2024-11-07	12.3200	13.1700	12.17000	13.0100	+5.772%	1,376,461	+62.798%
2024-11-06	11.8900	12.4800	11.55000	12.3000	+11.413%	1,766,035	+72.195%
2024-11-05	10.8100	11.1850	10.70000	11.0400	+3.274%	1,063,375	+91.848%
2024-11-04	11.5700	11.8000	10.62000	10.6900	-8.476%	1,331,070	+98.129%
2024-11-01	11.5700	12.0600	11.52000	11.6800	+1.389%	831,128	+81.336%
2024-10-31	12.2700	12.3500	11.50000	11.5200	-6.871%	1,009,392	+83.854%
2024-10-30	11.9000	12.6500	11.90000	12.3700	+3.083%	854,232	+71.221%
2024-10-29	12.5000	12.5600	11.95000	12.0000	-5.063%	959,677	+76.500%
2024-10-28	12.2200	12.6600	11.99000	12.6400	+5.333%	1,565,472	+67.563%
2024-10-25	11.7300	12.0200	11.65000	12.0000	+3.627%	997,371	+76.500%
2024-10-24	11.0000	11.8800	11.00000	11.5800	+5.657%	1,175,111	+82.902%
2024-10-23	11.9100	11.9600	10.83671	10.9600	-8.208%	1,195,450	+93.248%
2024-10-22	11.8500	12.0900	11.72000	11.9400	+0.168%	988,053	+77.387%
2024-10-21	11.6000	11.9500	11.35000	11.9200	+2.582%	1,280,084	+77.685%
2024-10-18	11.3500	11.9800	11.35000	11.6200	+2.379%	1,247,173	+82.272%
2024-10-17	11.7700	11.7700	11.10500	11.3500	-3.895%	920,367	+86.608%
2024-10-16	10.9500	11.8700	10.64000	11.8100	+8.848%	2,509,065	+79.340%
2024-10-15	11.1000	11.2700	10.81000	10.8500	-2.340%	1,194,680	+95.207%
2024-10-14	10.8900	11.1400	10.64000	11.1100	+3.061%	1,358,923	+90.639%
2024-10-11	9.8500	10.7800	9.85000	10.7800	+8.999%	1,593,038	+96.475%
2024-10-10	9.9300	10.0687	9.74500	9.8900	-0.101%	1,032,541	+114.156%
2024-10-09	10.1300	10.3200	9.80000	9.9000	-2.270%	1,261,815	+113.939%
2024-10-08	10.1700	10.3400	10.06200	10.1300	-0.393%	722,616	+109.082%
2024-10-07	10.3800	10.7300	10.04000	10.1700	-2.305%	1,007,992	+108.260%
2024-10-04	10.4000	10.6300	10.10000	10.4100	+2.159%	855,997	+103.458%
2024-10-03	9.9000	10.3200	9.86000	10.1900	+2.002%	1,106,343	+107.851%
2024-10-02	9.9100	10.0799	9.73000	9.9900	+0.503%	1,866,074	+112.012%
2024-10-01	10.5600	10.7500	9.87000	9.9400	-5.960%	1,998,139	+113.078%
2024-09-30	9.9500	10.8976	9.94000	10.5700	+6.124%	3,804,523	+100.378%
2024-09-27	9.8200	10.4600	9.81200	9.9600	+3.212%	7,593,639	+112.651%
2024-09-26	10.4700	10.4700	9.25000	9.6500	-22.490%	13,996,053	+119.482%
2024-09-25	11.8500	12.6200	11.85000	12.4500	+4.010%	993,998	+70.120%
2024-09-24	12.0100	12.2000	11.82000	11.9700	+0.167%	646,405	+76.942%
2024-09-23	12.3600	12.4000	11.78500	11.9500	-3.082%	812,320	+77.238%
2024-09-20	12.4300	12.5200	12.11000	12.3300	-1.753%	1,717,277	+71.776%
2024-09-19	12.9800	13.0200	12.46000	12.5500	+1.128%	1,151,015	+68.765%
2024-09-18	12.6500	13.2000	12.34000	12.4100	-3.123%	1,372,194	+70.669%
2024-09-17	13.0400	13.1800	12.53500	12.8100	-0.928%	1,072,173	+65.340%
2024-09-16	12.6000	13.4700	12.13000	12.9300	+3.028%	1,108,158	+63.805%
2024-09-13	12.3900	12.6200	12.15000	12.5500	+3.207%	750,881	+68.765%
2024-09-12	12.4400	12.7000	12.11000	12.1600	-2.015%	701,422	+74.178%
2024-09-11	11.9400	12.4300	11.72000	12.4100	+4.373%	670,240	+70.669%
2024-09-10	12.1600	12.1600	11.65000	11.8900	-1.082%	779,903	+78.133%
2024-09-09	12.4000	12.6600	12.00000	12.0200	-2.117%	1,282,956	+76.206%
2024-09-06	12.6000	12.8900	12.07500	12.2800	-2.307%	970,944	+72.476%
2024-09-05	12.6900	13.4000	12.48000	12.5700	+0.480%	1,304,025	+68.496%
2024-09-04	13.6500	14.0800	12.47000	12.5100	-9.479%	1,323,694	+69.305%
2024-09-03	14.7900	14.9600	13.65000	13.8200	-8.234%	1,292,104	+53.256%
2024-08-30	14.6800	15.2500	14.51000	15.0600	+2.799%	2,734,437	+40.637%
2024-08-29	13.3500	14.6900	13.30000	14.6500	+12.175%	1,674,047	+44.573%
2024-08-28	13.4200	13.8300	12.83000	13.0600	-4.112%	683,636	+62.175%
2024-08-27	13.4800	13.6800	13.14000	13.6200	-0.293%	405,145	+55.507%
2024-08-26	13.2300	13.7700	13.11000	13.6600	+4.674%	731,815	+55.051%
2024-08-23	12.4900	13.1500	12.37000	13.0500	+6.011%	753,517	+62.299%
2024-08-22	12.8500	12.8500	12.29000	12.3100	-3.147%	524,365	+72.055%
2024-08-21	12.7400	12.8150	12.44000	12.7100	-0.079%	453,668	+66.640%
2024-08-20	12.8500	13.1800	12.44000	12.7200	-1.548%	849,476	+66.509%
2024-08-19	12.0600	12.9300	11.98000	12.9200	+8.298%	1,049,751	+63.932%
2024-08-16	12.1000	12.3800	11.75000	11.9300	-2.133%	967,296	+77.536%
2024-08-15	12.6900	12.7100	11.85200	12.1900	-0.571%	1,026,886	+73.749%
2024-08-14	12.6100	12.8151	12.18000	12.2600	-1.920%	688,887	+72.757%
2024-08-13	12.0000	12.8700	12.00000	12.5000	+5.530%	1,546,165	+69.440%
2024-08-12	14.0000	14.0900	11.69130	11.8450	-16.702%	2,545,551	+78.810%
2024-08-09	16.2500	16.3000	13.54000	14.2200	-5.828%	3,625,993	+48.945%
2024-08-08	14.1100	15.1500	13.86000	15.1000	+9.500%	1,680,159	+40.265%
2024-08-07	13.0300	14.5100	12.97000	13.7900	+10.763%	1,743,764	+53.590%
2024-08-06	12.2000	12.6950	11.71500	12.4500	+4.446%	719,029	+70.120%
2024-08-05	12.0900	12.5300	11.35000	11.9200	-12.159%	1,236,949	+77.685%
2024-08-02	13.3400	13.7500	13.09000	13.5700	-3.963%	782,180	+56.080%
2024-08-01	14.9500	15.0200	13.84000	14.1300	-5.040%	792,397	+49.894%
2024-07-31	14.6100	15.5000	14.22000	14.8800	+2.338%	1,568,259	+42.339%
2024-07-30	14.8400	14.9200	13.96000	14.5400	+2.467%	753,064	+45.667%
2024-07-29	15.0000	15.1100	14.05500	14.1900	-5.084%	582,968	+49.260%
2024-07-26	15.0500	15.0800	14.52470	14.9500	+1.356%	548,774	+41.672%
2024-07-25	14.1300	15.0400	14.02990	14.7500	+4.240%	478,446	+43.593%
2024-07-24	15.0000	15.2700	14.00800	14.1500	-7.395%	911,852	+49.682%
2024-07-23	15.0000	15.6250	14.76000	15.2800	+0.925%	976,225	+38.613%
2024-07-22	14.8100	15.1900	14.29350	15.1400	+3.274%	532,707	+39.894%
2024-07-19	14.4600	15.0200	14.12000	14.6600	+2.232%	775,774	+44.475%
2024-07-18	14.6800	15.5000	14.27500	14.3400	-2.383%	1,201,753	+47.699%
2024-07-17	14.6100	15.1900	13.92000	14.6900	-2.651%	814,856	+44.180%
2024-07-16	13.9900	15.1250	13.99000	15.0900	+8.095%	2,132,272	+40.358%
2024-07-15	13.1700	14.0600	12.92000	13.9600	+7.220%	1,126,298	+51.719%
2024-07-12	13.1000	13.3300	12.77500	13.0200	-0.230%	583,651	+62.673%
2024-07-11	12.7500	13.1082	12.40000	13.0500	+5.072%	893,595	+62.299%

.dark-mode .CX72by{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CX72by{ color: #333333; background-color: white; border: 2px solid #333333; }PGYPagaya Technologies Ltd. Class Astock NASDAQ

PGY
Pagaya Technologies Ltd. Class A
stock NASDAQ