Dark

PGY
Pagaya Technologies Ltd. Class A
stock NASDAQ

Market Open

Oct 2, 2026 12:26:57 PM EDT

17.93USD+2.810%(+0.49)1,221,672

17.90Bid 17.95Ask 0.05Spread

Pre-market

Oct 2, 2026 9:20:30 AM EDT

17.88USD+2.515%(+0.44)24,406

After-hours

Oct 1, 2026 4:14:30 PM EDT

17.35USD-0.402%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	17.7100	18.250000	17.5700	17.9300	+2.810%	1,221,672	0.000%
2026-10-01	17.4500	17.739900	16.9200	17.4400	+0.693%	2,253,432	+2.810%
2026-09-30	17.5800	17.715000	17.2250	17.3200	-0.288%	1,552,939	+3.522%
2026-09-29	17.3000	17.675000	16.9600	17.3700	+2.176%	2,880,978	+3.224%
2026-09-28	17.1200	17.242664	16.5000	17.0000	-3.519%	2,770,605	+5.471%
2026-09-25	18.6800	18.846000	17.5301	17.6200	-5.876%	3,396,191	+1.759%
2026-09-24	18.5400	18.925000	18.0800	18.7200	0.000%	3,783,023	-4.220%
2026-09-23	20.6700	20.706600	18.3300	18.7200	-9.870%	6,666,524	-4.220%
2026-09-22	21.3500	21.600000	20.6400	20.7700	-0.622%	1,870,602	-13.674%
2026-09-21	20.8000	21.200000	20.6000	20.9000	+2.351%	1,594,351	-14.211%
2026-09-18	20.5000	20.690000	20.2200	20.4200	-0.681%	2,114,615	-12.194%
2026-09-17	22.1600	22.280000	20.4700	20.5600	-4.991%	3,303,516	-12.792%
2026-09-16	20.9000	21.690000	20.4700	21.6400	+2.852%	2,268,446	-17.144%
2026-09-15	21.1450	21.405000	20.4400	21.0400	-2.094%	1,965,836	-14.781%
2026-09-14	19.8700	21.740000	19.7000	21.4900	+7.611%	2,395,990	-16.566%
2026-09-11	20.8600	21.210000	19.8800	19.9700	-1.626%	2,302,706	-10.215%
2026-09-10	20.6600	21.100000	20.2100	20.3000	-6.019%	3,215,275	-11.675%
2026-09-09	21.8300	22.080000	21.4200	21.6000	-2.174%	1,034,019	-16.991%
2026-09-08	22.9650	23.044600	22.0000	22.0800	-3.916%	1,533,962	-18.795%
2026-09-04	22.6350	23.020000	22.1450	22.9800	+0.393%	2,236,603	-21.976%
2026-09-03	22.7100	23.455000	22.6626	22.8900	+4.045%	2,111,859	-21.669%
2026-09-02	20.8800	22.020000	20.7000	22.0000	+5.062%	1,340,281	-18.500%
2026-09-01	21.0250	21.470000	20.6800	20.9400	-3.680%	1,702,196	-14.374%
2026-08-31	21.6950	21.880000	20.7501	21.7400	-1.092%	1,600,983	-17.525%
2026-08-28	23.2100	23.679900	21.9536	21.9800	-5.503%	1,947,092	-18.426%
2026-08-27	22.9300	23.590000	22.2176	23.2600	+3.793%	2,172,622	-22.915%
2026-08-26	21.9700	22.935000	21.8800	22.4100	+0.674%	2,309,810	-19.991%
2026-08-25	21.8200	22.280000	21.3001	22.2600	+2.016%	1,970,666	-19.452%
2026-08-24	21.3900	22.480000	21.2600	21.8200	+0.646%	2,135,113	-17.828%
2026-08-21	20.5250	21.900000	20.2500	21.6800	+7.115%	3,155,923	-17.297%
2026-08-20	20.5900	20.670000	19.5500	20.2400	-1.124%	3,355,358	-11.413%
2026-08-19	20.2700	20.600000	19.7200	20.4700	+0.738%	1,897,733	-12.408%
2026-08-18	20.8500	21.120000	20.2900	20.3200	-2.914%	2,016,917	-11.762%
2026-08-17	21.5200	21.891000	20.7005	20.9300	-2.922%	1,777,429	-14.333%
2026-08-14	21.5600	21.730000	21.2300	21.5600	+0.466%	1,470,524	-16.837%
2026-08-13	20.5000	21.815000	20.4600	21.4600	+5.662%	2,626,156	-16.449%
2026-08-12	21.0900	21.295300	19.9400	20.3100	-4.198%	2,868,437	-11.718%
2026-08-11	21.7650	22.290000	21.0650	21.2000	-1.852%	2,818,389	-15.425%
2026-08-10	21.2900	21.830000	20.7287	21.6000	+1.504%	2,458,900	-16.991%
2026-08-07	21.7200	21.847900	21.0100	21.2800	-0.654%	1,741,087	-15.742%
2026-08-06	20.9600	21.900000	20.8000	21.4200	-1.743%	2,436,454	-16.293%
2026-08-05	22.1450	22.290000	21.2401	21.8000	-0.547%	2,588,173	-17.752%
2026-08-04	22.2700	23.219500	21.8349	21.9200	-1.417%	4,891,637	-18.203%
2026-08-03	19.7030	22.280000	19.6400	22.2350	+15.387%	6,812,380	-19.361%
2026-07-31	17.9400	19.600000	17.5100	19.2700	+9.240%	7,161,826	-6.954%
2026-07-30	17.9950	18.000000	15.6800	17.6400	+8.956%	6,623,296	+1.644%
2026-07-29	16.3600	16.935000	16.0650	16.1900	-2.529%	3,626,738	+10.747%
2026-07-28	16.7700	16.994600	15.8100	16.6100	-2.064%	2,058,141	+7.947%
2026-07-27	16.6200	17.430000	16.5900	16.9600	+6.734%	1,948,935	+5.719%
2026-07-24	16.3900	16.530000	15.8500	15.8900	-2.276%	1,627,330	+12.838%
2026-07-23	16.7000	16.825000	15.8800	16.2600	-3.559%	1,611,969	+10.271%
2026-07-22	17.3100	17.515000	16.6600	16.8600	-3.547%	1,905,747	+6.346%
2026-07-21	17.2700	17.570000	16.9700	17.4800	+2.282%	1,859,733	+2.574%
2026-07-20	17.0900	17.410000	16.6500	17.0900	-0.350%	2,314,423	+4.915%
2026-07-17	16.9800	17.595000	16.6200	17.1500	-1.944%	2,993,002	+4.548%
2026-07-16	17.9000	18.050000	17.2900	17.4900	-2.617%	2,394,833	+2.516%
2026-07-15	18.6600	18.940000	17.5850	17.9600	-1.697%	2,145,571	-0.167%
2026-07-14	17.3300	18.325000	17.2878	18.2700	+3.866%	2,113,204	-1.861%
2026-07-13	17.9300	18.285000	17.2800	17.5900	-2.223%	2,056,695	+1.933%
2026-07-10	18.1300	18.600000	17.5300	17.9900	+0.841%	2,015,559	-0.334%
2026-07-09	17.1200	18.210000	16.8500	17.8400	+4.206%	4,060,309	+0.504%
2026-07-08	17.7500	17.950000	16.9800	17.1200	-6.652%	4,664,433	+4.731%
2026-07-07	18.7100	19.190000	18.0700	18.3400	-1.978%	3,410,685	-2.236%
2026-07-06	17.7400	19.210000	17.6600	18.7100	+5.171%	3,488,720	-4.169%
2026-07-02	18.7200	18.990000	17.4700	17.7900	-5.221%	5,183,696	+0.787%
2026-07-01	18.2900	19.340000	18.1650	18.7700	+2.849%	5,079,863	-4.475%
2026-06-30	17.0150	18.670000	16.7000	18.2500	+9.741%	6,860,130	-1.753%
2026-06-29	16.2900	16.740000	15.6400	16.6300	+4.789%	3,205,182	+7.817%
2026-06-26	15.6800	16.370000	15.3800	15.8700	+2.519%	12,105,339	+12.980%
2026-06-25	15.3100	15.940000	15.0800	15.4800	+1.842%	3,728,242	+15.827%
2026-06-24	14.9400	15.590000	14.7700	15.2000	+1.333%	3,693,076	+17.961%
2026-06-23	14.8000	15.570000	14.7600	15.0000	-0.596%	2,412,847	+19.533%
2026-06-22	15.4400	16.290000	14.8100	15.0900	-3.393%	2,601,754	+18.820%
2026-06-18	15.3700	15.705000	14.7600	15.6200	+3.925%	2,910,613	+14.789%
2026-06-17	15.4700	16.165000	14.9050	15.0300	-3.716%	3,936,403	+19.295%
2026-06-16	15.6400	16.155000	15.1100	15.6100	-0.446%	3,648,490	+14.862%
2026-06-15	16.0800	16.680000	15.6050	15.6800	+1.686%	3,524,236	+14.349%
2026-06-12	15.6900	15.770000	14.8700	15.4200	-2.095%	2,723,329	+16.278%
2026-06-11	14.4000	15.795000	14.2900	15.7500	+8.621%	3,686,089	+13.841%
2026-06-10	14.5500	15.170000	14.3500	14.5000	-2.027%	4,674,126	+23.655%
2026-06-09	15.2800	16.000000	14.2200	14.8000	-3.141%	4,184,075	+21.149%
2026-06-08	14.7000	15.570000	14.0800	15.2800	+4.945%	3,387,658	+17.343%
2026-06-05	15.1800	15.412135	14.1000	14.5600	-5.821%	4,737,891	+23.146%
2026-06-04	14.3550	16.270000	14.2000	15.4600	+10.745%	6,818,354	+15.977%
2026-06-03	15.0100	15.010000	13.7500	13.9600	-8.698%	3,954,077	+28.438%
2026-06-02	15.1800	15.370000	14.8000	15.2900	-2.238%	4,996,422	+17.266%
2026-06-01	15.5500	15.990000	14.7300	15.6400	+3.439%	5,388,915	+14.642%
2026-05-29	14.3000	15.180000	13.9800	15.1200	+8.309%	5,068,868	+18.585%
2026-05-28	13.5700	14.385000	13.3300	13.9600	+2.271%	3,767,977	+28.438%
2026-05-27	13.3900	14.039000	13.3500	13.6500	+1.942%	2,895,504	+31.355%
2026-05-26	12.7500	13.580000	12.7200	13.3900	+4.937%	3,244,497	+33.906%
2026-05-22	13.0800	13.590000	12.6600	12.7600	-2.446%	3,814,936	+40.517%
2026-05-21	13.3100	13.330000	12.8550	13.0800	-2.679%	2,782,545	+37.080%
2026-05-20	12.5400	13.475000	12.1500	13.4400	+6.329%	3,164,225	+33.408%
2026-05-19	12.8550	12.990000	12.5300	12.6400	-1.787%	2,410,815	+41.851%
2026-05-18	13.4500	13.560000	12.5900	12.8700	-4.948%	3,136,199	+39.316%
2026-05-15	13.4000	13.650000	13.0500	13.5400	-0.441%	3,035,998	+32.422%
2026-05-14	13.2800	13.630000	13.0200	13.6000	+3.343%	2,750,979	+31.838%
2026-05-13	13.3600	13.360000	12.7050	13.1600	-2.735%	4,170,690	+36.246%
2026-05-12	14.4000	14.660000	13.4900	13.5300	-6.946%	4,478,555	+32.520%
2026-05-11	14.8600	15.098900	14.4650	14.5400	-4.279%	3,753,083	+23.315%
2026-05-08	15.8200	15.870000	14.4580	15.1900	-2.000%	6,044,599	+18.038%
2026-05-07	16.9000	17.140000	15.0850	15.5000	+4.518%	12,749,257	+15.677%
2026-05-06	14.7000	14.895000	14.2900	14.8300	+1.784%	5,056,491	+20.904%
2026-05-05	14.5500	14.680000	14.0850	14.5700	+1.462%	2,114,296	+23.061%
2026-05-04	14.2400	14.910000	14.2100	14.3600	+0.843%	4,333,222	+24.861%
2026-05-01	14.1400	14.650000	14.0400	14.2400	+2.520%	2,932,957	+25.913%
2026-04-30	13.0350	13.910000	12.7900	13.8900	+7.549%	2,374,643	+29.086%
2026-04-29	13.1200	13.370000	12.7700	12.9150	-4.120%	4,384,667	+38.831%
2026-04-28	13.1500	13.598800	13.1200	13.4700	+1.354%	2,573,167	+33.111%
2026-04-27	13.5900	13.830000	13.2250	13.2900	-2.208%	2,484,126	+34.913%
2026-04-24	13.7100	13.740000	13.3250	13.5900	+0.592%	2,448,250	+31.935%
2026-04-23	14.0900	14.300000	13.1800	13.5100	-6.956%	3,270,497	+32.717%
2026-04-22	14.7100	14.840000	14.3000	14.5200	+1.397%	1,956,417	+23.485%
2026-04-21	15.2100	15.570000	14.2500	14.3200	-4.977%	3,570,472	+25.209%
2026-04-20	14.7200	15.130000	14.4800	15.0700	+0.534%	2,657,021	+18.978%
2026-04-17	15.1700	15.480000	14.9000	14.9900	+1.903%	4,770,570	+19.613%
2026-04-16	14.8300	14.940000	14.2300	14.7100	+3.592%	5,693,484	+21.890%
2026-04-15	13.6550	14.230000	13.4650	14.2000	+9.147%	3,859,182	+26.268%
2026-04-14	12.7900	13.265000	12.7000	13.0100	+4.247%	3,527,375	+37.817%
2026-04-13	11.4900	12.500000	11.4000	12.4800	+6.758%	2,312,529	+43.670%
2026-04-10	12.0800	12.231100	11.5600	11.6900	-2.094%	2,080,001	+53.379%
2026-04-09	12.0000	12.160000	11.5201	11.9400	-3.476%	3,645,833	+50.168%
2026-04-08	13.2200	13.450000	12.0600	12.3700	+1.979%	3,997,275	+44.947%
2026-04-07	12.1000	12.530000	11.8700	12.1300	-0.082%	3,440,683	+47.815%
2026-04-06	11.8000	12.490000	11.8000	12.1400	+3.144%	3,256,467	+47.694%
2026-04-02	11.2900	11.990000	11.1000	11.7700	+0.598%	1,952,520	+52.336%
2026-04-01	12.0100	12.145200	11.5100	11.7000	+0.429%	2,169,721	+53.248%
2026-03-31	11.1200	11.700000	11.0200	11.6500	+6.393%	2,766,646	+53.906%
2026-03-30	11.3800	11.530000	10.8200	10.9500	-1.970%	3,531,597	+63.744%
2026-03-27	11.5100	11.700000	11.1500	11.1700	-6.213%	2,737,247	+60.519%
2026-03-26	11.4500	12.070000	11.3701	11.9100	+2.761%	3,973,141	+50.546%
2026-03-25	11.9000	11.945000	11.3300	11.5900	+3.022%	3,130,302	+54.702%
2026-03-24	11.3600	11.720000	11.2100	11.2500	-3.846%	2,618,507	+59.378%
2026-03-23	10.8300	11.770000	10.8300	11.7000	+9.962%	3,916,735	+53.248%
2026-03-20	10.8000	11.140000	10.5350	10.6400	-3.536%	4,417,713	+68.515%
2026-03-19	10.5450	11.180000	10.4000	11.0300	+2.509%	2,141,663	+62.557%
2026-03-18	10.8800	11.170000	10.7450	10.7600	-2.093%	2,755,891	+66.636%
2026-03-17	10.9800	11.370000	10.9550	10.9900	0.000%	2,087,477	+63.148%
2026-03-16	11.2000	11.365000	10.8650	10.9900	+0.274%	2,165,147	+63.148%
2026-03-13	11.0000	11.220000	10.7400	10.9600	+0.458%	3,031,626	+63.595%
2026-03-12	11.2200	11.419400	10.7200	10.9100	-4.965%	3,357,538	+64.345%
2026-03-11	11.4500	11.690000	11.1600	11.4800	+1.324%	2,398,382	+56.185%
2026-03-10	11.6200	11.678500	11.1400	11.3300	-2.159%	2,052,541	+58.252%
2026-03-09	11.2200	11.695000	10.8100	11.5800	+0.783%	2,667,255	+54.836%
2026-03-06	11.6000	11.740000	11.1700	11.4900	-4.330%	3,400,152	+56.049%
2026-03-05	11.6900	12.200000	11.6000	12.0100	+2.825%	2,990,848	+49.292%
2026-03-04	11.5900	11.900000	11.4500	11.6800	+3.546%	2,393,589	+53.510%
2026-03-03	10.9100	11.405000	10.5400	11.2800	-0.529%	4,119,516	+58.954%
2026-03-02	10.9650	11.540000	10.9501	11.3400	+1.340%	2,444,373	+58.113%
2026-02-27	11.8500	11.900000	11.1000	11.1900	-9.831%	3,437,790	+60.232%
2026-02-26	11.9700	12.525000	11.8300	12.4100	+4.726%	3,315,358	+44.480%
2026-02-25	11.1600	11.890000	11.1350	11.8500	+8.022%	3,125,164	+51.308%
2026-02-24	10.6900	11.220000	10.5100	10.9700	+3.102%	4,365,912	+63.446%
2026-02-23	11.6900	11.700000	10.5400	10.6400	-10.513%	7,028,338	+68.515%
2026-02-20	12.4200	12.650000	11.8400	11.8900	-5.934%	4,283,641	+50.799%
2026-02-19	12.4700	12.690000	12.1700	12.6400	+0.397%	2,556,168	+41.851%
2026-02-18	12.2800	12.730000	12.1800	12.5900	+2.358%	3,058,822	+42.415%
2026-02-17	12.2700	12.500000	11.9600	12.3000	-1.046%	3,358,125	+45.772%
2026-02-13	12.3800	12.927600	12.3200	12.4300	+0.242%	3,736,988	+44.248%
2026-02-12	13.0100	13.050000	12.0500	12.4000	-3.652%	5,759,268	+44.597%
2026-02-11	13.6700	13.700000	12.7100	12.8700	-5.921%	10,345,505	+39.316%
2026-02-10	14.5750	15.510000	13.6700	13.6800	-3.594%	10,556,828	+31.067%
2026-02-09	13.6600	15.290000	13.5000	14.1900	-23.873%	23,972,432	+26.357%
2026-02-06	17.4400	18.720000	17.2100	18.6400	+11.952%	7,260,892	-3.809%
2026-02-05	17.5200	17.910000	16.5450	16.6500	-8.214%	4,742,420	+7.688%
2026-02-04	18.2800	18.500000	17.3000	18.1400	-2.052%	4,382,651	-1.158%
2026-02-03	19.7800	19.990000	17.7200	18.5200	-6.133%	5,428,207	-3.186%
2026-02-02	19.2400	20.525000	18.8201	19.7300	+1.753%	4,119,709	-9.123%
2026-01-30	19.9600	20.150000	19.1200	19.3900	-3.772%	3,332,830	-7.530%
2026-01-29	20.7900	21.020000	19.6400	20.1500	-4.366%	3,950,078	-11.017%
2026-01-28	20.9600	21.860000	20.8000	21.0700	+1.444%	2,946,788	-14.903%
2026-01-27	21.7010	21.790000	20.5500	20.7700	-4.065%	3,517,730	-13.674%
2026-01-26	21.9700	22.291300	21.5500	21.6500	-0.734%	2,302,075	-17.182%
2026-01-23	21.9500	21.980000	21.3500	21.8100	-1.223%	2,198,024	-17.790%
2026-01-22	22.0500	22.680000	21.8300	22.0800	+2.412%	3,651,312	-18.795%
2026-01-21	21.0000	21.820000	20.9200	21.5600	+3.306%	3,342,504	-16.837%
2026-01-20	20.9150	21.960000	20.6200	20.8700	-5.093%	3,606,834	-14.087%
2026-01-16	22.8000	22.930000	21.8700	21.9900	-3.679%	3,142,358	-18.463%
2026-01-15	23.6800	23.680000	22.2500	22.8300	-3.712%	3,694,055	-21.463%
2026-01-14	24.0000	24.079100	22.7000	23.7100	-1.984%	3,624,423	-24.378%
2026-01-13	25.0000	25.115600	23.7100	24.1900	-2.223%	2,458,965	-25.878%
2026-01-12	25.4300	25.430000	23.4200	24.7400	-4.956%	4,280,817	-27.526%
2026-01-09	25.5100	26.800000	25.0300	26.0300	+4.162%	4,348,785	-31.118%
2026-01-08	24.2800	25.055000	23.9400	24.9900	+2.967%	2,879,773	-28.251%
2026-01-07	23.7800	24.530000	22.7784	24.2700	+3.101%	2,482,850	-26.123%
2026-01-06	24.2600	24.280000	23.0570	23.5400	-2.968%	3,151,361	-23.832%
2026-01-05	22.6600	24.670000	22.4200	24.2600	+8.887%	3,296,116	-26.092%
2026-01-02	21.5100	22.620000	21.2801	22.2800	+6.603%	2,525,820	-19.524%
2025-12-31	21.1400	21.300000	20.6500	20.9000	-1.369%	3,244,829	-14.211%
2025-12-30	21.5050	21.805000	21.0600	21.1900	-1.762%	2,833,074	-15.385%
2025-12-29	21.3300	21.840000	21.1600	21.5700	-1.259%	2,738,457	-16.875%
2025-12-26	22.3000	22.450000	21.6200	21.8450	-3.936%	2,810,347	-17.922%
2025-12-24	22.3000	22.921200	22.1600	22.7400	+0.798%	1,095,550	-21.152%
2025-12-23	22.8400	23.427200	22.1600	22.5600	-3.176%	2,505,408	-20.523%
2025-12-22	23.0700	24.060000	22.7501	23.3000	+1.969%	3,161,894	-23.047%
2025-12-19	23.1800	23.449600	22.7000	22.8500	-0.349%	3,236,149	-21.532%
2025-12-18	22.9200	24.070000	22.7900	22.9300	+4.085%	3,147,531	-21.805%
2025-12-17	22.5400	23.440000	21.9300	22.0300	-1.255%	2,836,562	-18.611%
2025-12-16	21.1300	22.400000	21.1300	22.3100	+3.961%	3,186,695	-19.632%
2025-12-15	22.7500	22.970000	21.3500	21.4600	-5.463%	3,271,920	-16.449%
2025-12-12	25.0000	25.189500	22.6350	22.7000	-9.054%	3,176,120	-21.013%
2025-12-11	24.1800	25.010000	23.4100	24.9600	+1.094%	3,352,169	-28.165%
2025-12-10	24.3300	25.640000	23.9000	24.6900	-0.564%	3,355,469	-27.380%
2025-12-09	24.5900	25.050000	24.3601	24.8300	+0.242%	1,507,147	-27.789%
2025-12-08	25.0200	25.310000	24.1100	24.7700	-0.242%	1,853,566	-27.614%
2025-12-05	24.4900	25.000000	24.0660	24.8300	-0.201%	1,727,466	-27.789%
2025-12-04	23.7000	25.250000	23.5500	24.8800	+4.450%	2,732,900	-27.934%
2025-12-03	23.1500	24.080000	22.6093	23.8200	+2.584%	1,985,849	-24.727%
2025-12-02	24.3950	24.490000	23.2000	23.2200	-3.771%	2,366,465	-22.782%
2025-12-01	23.6150	24.480000	23.4000	24.1300	-3.287%	2,455,260	-25.694%
2025-11-28	24.3800	25.300000	24.3700	24.9500	+3.785%	1,821,215	-28.136%
2025-11-26	23.9100	24.480000	23.7000	24.0400	+0.754%	1,878,964	-25.416%
2025-11-25	23.0400	24.050000	22.6000	23.8600	+1.662%	2,278,205	-24.853%
2025-11-24	22.2000	23.570000	21.8100	23.4700	+8.507%	2,784,558	-23.605%
2025-11-21	20.5000	22.047200	20.2400	21.6300	+4.040%	4,120,387	-17.106%
2025-11-20	23.0900	23.649900	20.7300	20.7900	-5.629%	4,413,256	-13.757%
2025-11-19	21.9900	22.630000	21.4000	22.0300	+0.962%	2,435,690	-18.611%
2025-11-18	21.9600	22.270000	21.3600	21.8200	-2.152%	3,504,234	-17.828%
2025-11-17	23.4400	23.810000	21.7500	22.3000	-6.773%	4,616,328	-19.596%
2025-11-14	22.4700	25.000000	22.0600	23.9200	+2.222%	4,355,572	-25.042%
2025-11-13	25.2000	25.290000	22.6000	23.4000	-9.722%	6,702,084	-23.376%
2025-11-12	27.8600	28.040000	25.3700	25.9200	-6.662%	4,679,460	-30.826%
2025-11-11	27.5900	29.320000	27.3900	27.7700	+0.689%	5,567,637	-35.434%
2025-11-10	29.5000	29.750000	27.1800	27.5800	+12.802%	13,250,804	-34.989%
2025-11-07	22.7900	24.670000	22.7600	24.4500	+4.532%	6,630,572	-26.667%
2025-11-06	25.2400	25.380000	23.1800	23.3900	-8.597%	5,438,228	-23.343%
2025-11-05	25.0000	25.840000	24.6400	25.5900	+1.709%	3,711,775	-29.934%
2025-11-04	25.0000	26.890000	25.0000	25.1600	-4.116%	3,097,230	-28.736%
2025-11-03	26.8900	27.005000	26.0300	26.2400	-2.417%	3,514,715	-31.669%
2025-10-31	26.6400	27.780000	26.4300	26.8900	+3.423%	3,067,613	-33.321%
2025-10-30	27.3500	27.560000	25.7800	26.0000	-6.843%	4,450,931	-31.038%
2025-10-29	28.1800	28.835000	27.5200	27.9100	-1.967%	3,182,253	-35.758%
2025-10-28	29.1850	29.260000	28.1900	28.4700	-1.861%	2,558,398	-37.021%
2025-10-27	30.3450	31.060000	28.4900	29.0100	-0.103%	3,743,805	-38.194%
2025-10-24	30.3500	30.540000	29.0000	29.0400	-1.626%	3,097,255	-38.258%
2025-10-23	28.7000	30.140000	28.6950	29.5200	+3.871%	2,580,408	-39.262%
2025-10-22	28.7500	29.020000	26.9500	28.4200	-2.738%	4,048,532	-36.911%
2025-10-21	28.4100	30.340000	28.1100	29.2200	+1.072%	3,358,033	-38.638%
2025-10-20	27.1750	28.920000	27.1500	28.9100	+9.094%	3,335,043	-37.980%
2025-10-17	27.4000	28.480000	26.4100	26.5000	-4.332%	6,076,745	-32.340%
2025-10-16	29.8800	29.950000	27.3300	27.7000	-7.389%	4,276,075	-35.271%
2025-10-15	30.4000	30.650000	28.5700	29.9100	+0.167%	4,212,060	-40.053%
2025-10-14	27.0300	30.815000	25.9400	29.8600	+6.757%	6,497,020	-39.953%
2025-10-13	28.2100	28.400000	26.3600	27.9700	+2.869%	5,135,743	-35.896%
2025-10-10	30.6000	31.540000	27.0906	27.1900	-10.323%	7,554,935	-34.057%
2025-10-09	30.6100	30.920000	29.6707	30.3200	+0.331%	4,051,476	-40.864%
2025-10-08	30.2100	30.590000	29.3600	30.2200	-0.132%	4,123,264	-40.668%
2025-10-07	29.7100	30.750000	28.5600	30.2600	+2.057%	5,575,224	-40.747%
2025-10-06	29.5500	31.120000	28.8174	29.6500	+0.850%	5,805,166	-39.528%
2025-10-03	31.8900	32.039900	29.0700	29.4000	-5.375%	7,435,757	-39.014%
2025-10-02	30.5000	31.820000	29.8100	31.0700	+3.878%	6,652,449	-42.292%
2025-10-01	33.1000	33.119900	29.9000	29.9100	+0.741%	9,183,534	-40.053%
2025-09-30	31.1700	31.286200	28.3050	29.6900	-6.518%	9,748,897	-39.609%
2025-09-29	35.0600	35.519900	31.6500	31.7600	-8.314%	8,739,904	-43.545%
2025-09-26	35.0000	35.470000	33.9600	34.6400	-0.403%	3,088,822	-48.239%
2025-09-25	33.9700	35.549000	33.1300	34.7800	-0.968%	4,449,723	-48.447%
2025-09-24	38.3200	38.400500	34.5700	35.1200	-6.745%	6,295,249	-48.946%
2025-09-23	41.5800	41.790000	37.5400	37.6600	-8.814%	5,266,725	-52.390%
2025-09-22	41.5600	42.219900	41.0200	41.3000	-2.364%	2,614,447	-56.586%
2025-09-19	44.1100	44.675400	41.5200	42.3000	-3.447%	5,895,110	-57.612%
2025-09-18	42.5100	44.990000	42.3900	43.8100	+4.434%	3,492,635	-59.073%
2025-09-17	41.3500	42.270000	39.5000	41.9500	+0.866%	4,157,860	-57.259%
2025-09-16	42.2500	42.250000	40.6000	41.5900	-0.858%	2,454,687	-56.889%
2025-09-15	40.0500	42.200000	39.4101	41.9500	+5.774%	3,735,996	-57.259%
2025-09-12	38.2080	40.130000	38.0500	39.6600	+4.013%	3,695,231	-54.791%
2025-09-11	36.4600	39.080000	36.1700	38.1300	+3.305%	2,985,185	-52.977%
2025-09-10	39.0700	39.090000	36.0700	36.9100	-2.147%	3,222,522	-51.422%
2025-09-09	37.0300	38.100000	36.7700	37.7200	+1.371%	2,563,674	-52.466%
2025-09-08	37.5950	37.990000	36.1600	37.2100	-0.134%	2,533,513	-51.814%
2025-09-05	38.9950	39.550000	35.3067	37.2600	+0.215%	3,437,840	-51.879%
2025-09-04	35.8700	37.333000	34.7600	37.1800	+5.356%	3,103,273	-51.775%
2025-09-03	36.7100	36.735000	35.0908	35.2900	-2.943%	1,919,158	-49.192%
2025-09-02	34.8200	36.700000	34.1500	36.3600	-1.410%	2,912,350	-50.688%
2025-08-29	38.7400	38.855000	36.5600	36.8800	-2.227%	3,708,277	-51.383%
2025-08-28	35.2000	38.151400	35.1500	37.7200	+8.672%	6,375,224	-52.466%
2025-08-27	34.4200	34.969900	33.0201	34.7100	+0.667%	2,956,014	-48.343%
2025-08-26	33.8000	34.858900	33.4000	34.4800	+1.561%	2,942,313	-47.999%
2025-08-25	34.3800	35.000000	33.1600	33.9500	+0.563%	3,952,912	-47.187%
2025-08-22	29.9900	34.290000	29.4400	33.7600	+13.403%	4,173,502	-46.890%
2025-08-21	30.0500	30.590000	29.5000	29.7700	-1.717%	1,923,150	-39.772%
2025-08-20	30.5500	30.640000	28.7200	30.2900	-3.041%	3,972,089	-40.806%
2025-08-19	33.8500	34.090000	30.8000	31.2400	-8.037%	4,203,253	-42.606%
2025-08-18	32.6500	34.950000	31.8800	33.9700	+2.012%	3,720,795	-47.218%
2025-08-15	33.6500	34.490000	31.7200	33.3000	-0.656%	3,300,134	-46.156%
2025-08-14	32.6400	33.790000	31.2400	33.5200	-1.208%	3,899,371	-46.510%
2025-08-13	32.3550	34.360000	31.3603	33.9300	+7.544%	5,687,867	-47.156%
2025-08-12	28.2900	31.580000	28.2900	31.5500	+12.238%	4,510,208	-43.170%
2025-08-11	28.6100	30.370000	27.7600	28.1100	-1.953%	4,489,027	-36.215%
2025-08-08	32.2000	33.040000	28.3800	28.6700	-6.368%	5,966,109	-37.461%
2025-08-07	36.0000	41.480000	29.9100	30.6200	-2.360%	9,168,855	-41.444%
2025-08-06	32.7000	33.180000	30.8200	31.3600	-4.186%	3,104,633	-42.825%
2025-08-05	33.2150	33.730000	31.8600	32.7300	+1.614%	3,631,866	-45.218%
2025-08-04	30.3500	32.340000	29.7700	32.2100	+10.611%	3,263,885	-44.334%
2025-08-01	28.6800	30.250000	27.6500	29.1200	-3.095%	2,618,254	-38.427%
2025-07-31	30.4100	30.920000	29.6150	30.0500	+0.367%	2,320,754	-40.333%
2025-07-30	29.3400	30.839200	29.3300	29.9400	+2.957%	2,925,276	-40.114%
2025-07-29	31.5900	32.000000	28.6400	29.0800	-6.465%	3,718,271	-38.343%
2025-07-28	32.4000	33.000000	30.5600	31.0900	-1.207%	2,261,424	-42.329%
2025-07-25	32.5300	32.665000	30.8000	31.4700	-2.267%	3,187,356	-43.025%
2025-07-24	32.5300	33.950000	32.1000	32.2000	-4.281%	2,877,453	-44.317%
2025-07-23	32.6200	34.090000	32.3300	33.6400	+6.254%	4,053,815	-46.700%
2025-07-22	30.1950	31.870000	29.7500	31.6600	+1.118%	4,128,954	-43.367%
2025-07-21	32.5550	34.290000	31.2200	31.3100	+0.611%	5,887,982	-42.734%
2025-07-18	30.1300	31.945000	30.0900	31.1200	+5.492%	5,873,582	-42.384%
2025-07-17	26.0000	29.850000	25.8465	29.5000	+25.372%	9,603,859	-39.220%
2025-07-16	23.6200	23.835000	22.7900	23.5300	+0.170%	1,885,632	-23.799%
2025-07-15	23.6900	24.090000	23.3300	23.4900	-0.844%	1,380,907	-23.670%
2025-07-14	22.9750	23.765000	22.5501	23.6900	+2.955%	1,330,321	-24.314%
2025-07-11	23.0100	23.930000	22.9300	23.0100	-2.293%	1,401,166	-22.077%
2025-07-10	23.3000	23.850000	22.7500	23.5500	+0.770%	2,715,830	-23.864%
2025-07-09	22.6300	23.615000	22.1410	23.3700	+6.421%	2,306,259	-23.278%
2025-07-08	22.6000	23.127300	21.7100	21.9600	-2.008%	1,897,476	-18.352%
2025-07-07	21.7600	22.720000	21.2500	22.4100	+1.128%	2,767,168	-19.991%
2025-07-03	22.4300	22.450000	21.1100	22.1600	-0.090%	2,818,390	-19.088%
2025-07-02	22.5350	23.450000	22.1300	22.1800	-1.815%	4,450,388	-19.161%
2025-07-01	21.3200	23.060000	21.0500	22.5900	+5.957%	4,379,253	-20.629%
2025-06-30	21.9200	22.100000	21.1100	21.3200	-0.327%	2,969,363	-15.901%
2025-06-27	19.8400	21.455000	19.3608	21.3900	+9.636%	5,343,120	-16.176%
2025-06-26	19.1990	19.840000	18.9800	19.5100	+1.721%	1,951,164	-8.098%
2025-06-25	20.2400	20.600000	19.1400	19.1800	-3.908%	2,028,878	-6.517%
2025-06-24	19.7000	19.970000	19.1100	19.9600	+6.510%	2,599,379	-10.170%
2025-06-23	18.1300	18.840000	17.7200	18.7400	+1.462%	1,590,156	-4.322%
2025-06-20	19.0400	19.200000	18.2550	18.4700	-2.016%	1,144,407	-2.924%
2025-06-18	18.3300	19.010000	18.2200	18.8500	+2.725%	1,407,828	-4.881%
2025-06-17	18.2800	18.620000	18.1000	18.3500	-1.714%	1,393,286	-2.289%
2025-06-16	18.2500	19.040000	18.1201	18.6700	+4.069%	2,254,292	-3.964%
2025-06-13	17.5000	18.400000	17.4500	17.9400	-2.817%	2,083,435	-0.056%
2025-06-12	18.1400	19.160000	18.1000	18.4600	+1.484%	2,306,404	-2.871%
2025-06-11	18.0800	18.640000	17.7600	18.1900	+1.112%	2,086,128	-1.429%
2025-06-10	17.5500	18.080000	17.2800	17.9900	+3.928%	2,269,168	-0.334%
2025-06-09	17.6400	17.800000	17.1700	17.3100	-1.142%	1,452,945	+3.582%
2025-06-06	17.1500	17.700000	17.0500	17.5100	+4.537%	1,978,190	+2.399%
2025-06-05	17.2900	17.290000	16.3400	16.7500	-5.687%	2,677,923	+7.045%
2025-06-04	17.1100	17.830000	17.0500	17.7600	+3.557%	2,555,345	+0.957%
2025-06-03	16.8550	17.280000	16.6300	17.1500	+2.572%	1,929,199	+4.548%
2025-06-02	16.3500	16.810000	15.7100	16.7200	+1.703%	1,403,311	+7.237%
2025-05-30	16.4000	16.890000	16.2300	16.4400	-4.028%	3,161,005	+9.063%
2025-05-29	17.3000	17.440000	16.7800	17.1300	+0.175%	2,369,625	+4.670%
2025-05-28	16.8200	17.100000	16.5200	17.1000	+1.064%	1,705,830	+4.854%
2025-05-27	16.1000	17.030000	16.0600	16.9200	+7.634%	2,700,569	+5.969%
2025-05-23	14.7800	15.750000	14.7502	15.7200	+2.947%	1,412,765	+14.059%
2025-05-22	13.9000	15.390000	13.8500	15.2700	+8.683%	1,798,270	+17.420%
2025-05-21	14.1500	15.000000	13.9000	14.0500	-3.436%	1,930,319	+27.616%
2025-05-20	14.4300	14.570000	14.0405	14.5500	+0.832%	1,058,761	+23.230%
2025-05-19	13.8200	14.470000	13.6900	14.4300	+0.909%	2,072,160	+24.255%
2025-05-16	14.1200	14.420000	14.0600	14.3000	+1.852%	1,245,578	+25.385%
2025-05-15	14.5100	15.090000	13.9600	14.0400	-6.773%	2,412,091	+27.707%
2025-05-14	14.8900	15.460000	14.8100	15.0600	+0.668%	2,374,949	+19.057%
2025-05-13	15.0800	15.260000	14.7400	14.9600	-2.541%	3,056,766	+19.853%
2025-05-12	15.1300	15.415000	14.7500	15.3500	+5.281%	3,735,274	+16.808%
2025-05-09	13.7600	14.625000	13.7100	14.5800	+5.119%	2,863,537	+22.977%
2025-05-08	11.8650	14.150000	11.8500	13.8700	+23.289%	5,826,567	+29.272%
2025-05-07	12.5700	12.890000	10.6800	11.2500	-2.089%	6,042,653	+59.378%
2025-05-06	11.1900	11.620000	11.0700	11.4900	-1.204%	2,922,712	+56.049%
2025-05-05	11.3520	11.840000	11.2600	11.6300	-1.774%	1,650,331	+54.170%
2025-05-02	11.6000	12.045000	11.4900	11.8400	+4.225%	1,365,742	+51.436%
2025-05-01	11.4400	11.570000	11.1600	11.3600	+3.650%	1,254,572	+57.835%
2025-04-30	10.9000	11.050000	10.6100	10.9600	-4.446%	934,449	+63.595%
2025-04-29	11.1000	11.719600	11.0800	11.4700	+4.083%	1,429,743	+56.321%
2025-04-28	11.3000	11.380000	10.7138	11.0200	-1.695%	1,135,083	+62.704%
2025-04-25	10.8500	11.289000	10.7950	11.2100	+2.750%	1,328,242	+59.946%
2025-04-24	10.2000	10.930000	10.2000	10.9100	+7.913%	1,635,605	+64.345%
2025-04-23	9.9000	10.660000	9.8800	10.1100	+7.783%	2,257,589	+77.349%
2025-04-22	9.1850	9.525000	9.1100	9.3800	+4.454%	813,737	+91.151%
2025-04-21	9.1600	9.300000	8.9500	8.9800	-4.974%	1,281,907	+99.666%
2025-04-17	9.3500	9.690000	9.1950	9.4500	+1.722%	1,301,157	+89.735%
2025-04-16	9.6950	9.880000	9.2400	9.2900	-7.007%	1,095,508	+93.003%
2025-04-15	9.4200	10.030000	9.4200	9.9900	+5.380%	1,141,934	+79.479%
2025-04-14	9.8100	10.000000	9.2100	9.4800	+0.424%	846,068	+89.135%

.dark-mode .x002R9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x002R9{ color: #333333; background-color: white; border: 2px solid #333333; }PGYPagaya Technologies Ltd. Class Astock NASDAQ

PGY
Pagaya Technologies Ltd. Class A
stock NASDAQ