Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Pagaya Technologies Ltd. PGY

Full chart Compare
Set alert

Price alert · PGY

All alert types
16.87 USD 0.00 (+0.00%)

Regular-session close

16.83 -0.04 -0.24%

After hours · Nov 13, 7:58 PM ET

16.41 Day range 17.12
10.64 52-week range 26.03
YTD
-19.28%
1 year
-27.91%

PGY price history

PGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.9617.1216.4116.870.000.00%1,195,888
Nov 12, 202616.7217.2816.5516.87-0.37-2.15%1,221,100
Nov 11, 202617.5017.9017.1517.24+0.03+0.17%1,628,000
Nov 10, 202617.6617.8116.6617.21-0.98-5.39%2,204,900
Nov 9, 202617.8718.6317.6718.19+0.69+3.94%2,008,500
Nov 6, 202617.5317.7117.0317.50+0.09+0.52%1,731,100
Nov 5, 202618.9118.9316.9017.41-1.71-8.94%2,403,500
Nov 4, 202618.4519.6618.3019.12+1.32+7.42%1,635,300
Nov 3, 202618.1318.3017.7217.80-0.33-1.82%1,649,400
Nov 2, 202619.2919.6018.1218.13-1.10-5.72%2,082,200
Oct 30, 202620.3520.7318.5419.23-1.58-7.59%2,412,000
Oct 29, 202617.0221.1517.0120.81+0.34+1.66%3,331,900
Oct 28, 202619.7820.6019.7520.47+0.70+3.54%2,839,300
Oct 27, 202619.3919.8619.1219.77+0.89+4.71%1,656,400
Oct 26, 202619.0719.1418.5718.88-0.20-1.05%1,205,300
Oct 23, 202618.9219.1618.3319.08-0.14-0.73%2,148,800
Oct 22, 202618.8119.4218.7719.22+0.16+0.84%1,959,100
Oct 21, 202618.6719.2818.4019.06+0.72+3.93%1,369,800
Oct 20, 202617.2918.7717.2418.34+0.91+5.22%1,439,000
Oct 19, 202617.4117.6617.2717.43+0.20+1.16%1,281,400
Oct 16, 202617.9118.3116.6817.23-0.68-3.80%2,307,000
Oct 15, 202616.1518.5016.1017.91+1.10+6.54%2,291,900
Oct 14, 202617.3517.5316.1716.81-1.01-5.67%2,547,600
Oct 13, 202617.1817.9717.1517.82+0.41+2.35%1,705,800
Oct 12, 202618.1518.4017.3317.41-0.81-4.45%1,825,200
Oct 9, 202618.2618.5218.0318.22-0.04-0.22%2,806,100
Oct 8, 202617.9618.4617.9118.26+0.12+0.66%1,968,500
Oct 7, 202617.7218.3317.7018.14+0.09+0.50%1,518,100
Oct 6, 202618.6818.7817.9218.05-0.35-1.90%1,861,700
Oct 5, 202618.0019.0017.8818.40+0.42+2.34%1,812,700
Oct 2, 202617.8318.2817.5317.98+0.54+3.10%2,427,100
Oct 1, 202617.4517.7416.9217.44+0.12+0.69%2,248,200
Sep 30, 202617.5817.7217.2317.32-0.05-0.29%1,552,500
Sep 29, 202617.3017.6716.9617.37+0.37+2.18%2,879,700
Sep 28, 202617.1217.2416.5017.00-0.62-3.52%2,767,300
Sep 25, 202618.6818.8517.5317.62-1.10-5.88%3,390,500
Sep 24, 202618.5418.9218.0818.720.000.00%3,781,600
Sep 23, 202620.6720.7118.3318.72-2.05-9.87%6,661,400
Sep 22, 202621.3521.6020.6420.77-0.13-0.62%1,870,200
Sep 21, 202620.8021.2020.6020.90+0.48+2.35%1,589,400
Sep 18, 202620.5020.6920.2220.42-0.14-0.68%2,112,300
Sep 17, 202622.1622.2820.4720.56-1.08-4.99%3,302,100
Sep 16, 202620.9021.6920.4721.64+0.60+2.85%2,266,100
Sep 15, 202621.1521.4120.4421.04-0.45-2.09%1,965,200
Sep 14, 202619.8721.7419.7021.49+1.52+7.61%2,394,400
Sep 11, 202620.8621.2119.8819.97-0.33-1.63%2,299,500
Sep 10, 202620.6621.1020.2120.30-1.30-6.02%3,215,300
Sep 9, 202621.8322.0821.4221.60-0.48-2.17%1,026,800
Sep 8, 202622.9723.0522.0022.08-0.90-3.92%1,528,900
Sep 4, 202622.6423.0222.1522.98+0.09+0.39%2,235,000
Sep 3, 202622.7123.4522.6622.89+0.89+4.05%2,110,000
Sep 2, 202620.8822.0220.7022.00+1.06+5.06%1,338,400
Sep 1, 202621.0221.4720.6820.94-0.80-3.68%1,700,800
Aug 31, 202621.6921.8820.7521.74-0.24-1.09%1,598,000
Aug 28, 202623.2123.6821.9521.98-1.28-5.50%1,938,700
Aug 27, 202622.9323.5922.2223.26+0.85+3.79%2,169,100
Aug 26, 202621.9722.9321.8822.41+0.15+0.67%2,303,800
Aug 25, 202621.8222.2821.3022.26+0.44+2.02%1,968,000
Aug 24, 202621.3922.4821.2621.82+0.14+0.65%2,133,400
Aug 21, 202620.5221.9020.2521.68+1.44+7.11%3,152,100
Aug 20, 202620.5920.6719.5520.24-0.23-1.12%3,355,400
Aug 19, 202620.2720.6019.7220.47+0.15+0.74%1,897,700
Aug 18, 202620.8521.1220.2920.32-0.61-2.91%2,016,900
Aug 17, 202621.5221.8920.7020.93-0.63-2.92%1,777,400
Aug 14, 202621.5621.7321.2321.56+0.10+0.47%1,470,500

65 days, newest first. Daily bars as drawn on the PGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.