ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.67
0.00%
US Tech 100
19,131.60
-0.23%
S&P 500
5,477.90
0.16%
US Dollar vs CAD
1.3699
-0.05%
Bitcoin
61,007.18
0.32%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Pagaya Technologies Ltd (PGYWW)

  7. Pagaya Technologies Ltd (PGYWW) Historical

PGYWW Pagaya Technologies Ltd

0.12
0.0054 (4.71%)
Jun 26 2024 - Closed
Delayed by 15 minutes

PGYWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 26 2024 0.12 0.0054 4.71% 0.12 0.139 0.101153 51,772
Jun 25 2024 0.1146 0.0046 4.18% 0.1167 0.1405 0.10 114,455
Jun 24 2024 0.11 0.005 4.76% 0.106454 0.1111 0.105 43,759
Jun 21 2024 0.105 0.0083 8.58% 0.0967 0.1089 0.095 7,257
Jun 20 2024 0.0967 -0.0034 -3.40% 0.12 0.12 0.0967 4,167
Jun 18 2024 0.1001 -0.004 -3.84% 0.0901 0.1107 0.0901 47,868
Jun 17 2024 0.1041 -0.002 -1.89% 0.113 0.12 0.0951 132,470
Jun 14 2024 0.1061 -0.0039 -3.55% 0.102 0.1091 0.101 2,152
Jun 13 2024 0.11 -0.0055 -4.76% 0.111 0.1111 0.1089 3,982
Jun 12 2024 0.1155 0.0055 5.00% 0.11 0.14 0.11 85,930
Jun 11 2024 0.11 0.00 0.00% 0.11 0.11 0.11 893
Jun 10 2024 0.11 0.00 0.00% 0.11 0.11 0.11 562
Jun 07 2024 0.11 -0.009 -7.56% 0.119999 0.119999 0.11 4,163
Jun 06 2024 0.119 0.0097 8.87% 0.1161 0.12 0.115 4,588
Jun 05 2024 0.1093 -0.0107 -8.92% 0.12 0.12 0.1063 13,274
Jun 04 2024 0.12 -0.00005 -0.04% 0.106 0.22 0.1001 32,421
Jun 03 2024 0.12005 -0.01995 -14.25% 0.12005 0.12005 0.12005 200
May 31 2024 0.14 0.025 21.74% 0.13 0.14 0.13 2,403
May 30 2024 0.115 0.00 0.00% 0.115 0.19 0.1113 90,556
May 29 2024 0.115 -0.0092 -7.41% 0.128 0.128 0.1136 6,951
May 28 2024 0.1242 0.0109 9.62% 0.1228 0.1302 0.1133 57,801
May 24 2024 0.1133 0.0031 2.81% 0.1228 0.1228 0.1133 303
May 23 2024 0.1102 0.0002 0.18% 0.115 0.115 0.1102 2,472
May 22 2024 0.11 0.00 0.00% 0.12 0.12 0.11 2
May 21 2024 0.11 -0.013 -10.57% 0.0951 0.1105 0.0907 5,177
May 20 2024 0.123 0.008 6.96% 0.114 0.124 0.091 82,768
May 17 2024 0.115 -0.0036 -3.04% 0.11 0.115 0.11 1,055
May 16 2024 0.1186 0.0036 3.13% 0.115 0.1186 0.115 1,562
May 15 2024 0.115 0.00 0.00% 0.115 0.115 0.115 761
May 14 2024 0.115 -0.0001 -0.09% 0.1151 0.1151 0.1099 12,126
May 13 2024 0.1151 0.0001 0.09% 0.115 0.123 0.115 3,067
May 10 2024 0.115 -0.005 -4.17% 0.125 0.125 0.1078 28,417
May 09 2024 0.12 -0.005 -4.00% 0.14 0.14 0.12 106,452
May 08 2024 0.125 -0.0023 -1.81% 0.1289 0.1289 0.125 3,100
May 07 2024 0.127301 0.00104 0.82% 0.12711 0.13 0.12711 4,285
May 06 2024 0.12626 0.00276 2.23% 0.126 0.12626 0.12 11,497
May 03 2024 0.1235 -0.0075 -5.73% 0.1334 0.1335 0.12 4,143
May 02 2024 0.131 -0.0024 -1.80% 0.1251 0.131 0.1251 1,066
May 01 2024 0.1334 0.0024 1.83% 0.1398 0.1398 0.125 10,742
Apr 30 2024 0.131 0.0001 0.08% 0.12 0.135 0.12 1,309
Apr 29 2024 0.1309 0.0009 0.69% 0.1499 0.1499 0.1251 3,202
Apr 26 2024 0.13 0.00 0.00% 0.1337 0.1524 0.13 22,319
Apr 25 2024 0.13 -0.01 -7.14% 0.1381 0.1381 0.13 626
Apr 24 2024 0.14 0.00 0.00% 0.14 0.14 0.14 2
Apr 23 2024 0.14 0.02 16.67% 0.16 0.16 0.14 2,557
Apr 22 2024 0.12 -0.0425 -26.15% 0.16 0.16 0.12 6,219
Apr 19 2024 0.1625 0.0071 4.57% 0.1625 0.1625 0.1555 2,437
Apr 18 2024 0.1554 0.00 0.00% 0.1554 0.1554 0.1554 49
Apr 17 2024 0.1554 0.0333 27.27% 0.165 0.165 0.13 11,188
Apr 16 2024 0.1221 -0.0279 -18.60% 0.133 0.1401 0.1221 22,818
Apr 15 2024 0.15 -0.0142 -8.65% 0.15 0.155 0.1415 7,662
Apr 12 2024 0.1642 0.0092 5.94% 0.15 0.1642 0.15 11,468
Apr 11 2024 0.155 0.00025 0.16% 0.169 0.169 0.155 850
Apr 10 2024 0.15475 0.02197 16.55% 0.17 0.18 0.1331 28,127
Apr 09 2024 0.132776 -0.00702 -5.02% 0.14 0.14 0.132776 1,207
Apr 08 2024 0.1398 0.0177 14.50% 0.1221 0.1499 0.1221 3,578
Apr 05 2024 0.1221 0.0124 11.30% 0.10951 0.15 0.10951 41,021
Apr 04 2024 0.1097 0.0096 9.59% 0.1098 0.1098 0.0825 76,855
Apr 03 2024 0.1001 0.0119 13.49% 0.1024 0.1097 0.075 56,218
Apr 02 2024 0.0882 -0.0003 -0.34% 0.0938 0.0938 0.088 6,287
Apr 01 2024 0.0885 -0.0025 -2.75% 0.1098 0.1098 0.088 15,089

Your Recent History

NASDAQ
PGYWW
Pagaya Technologies
EU
CDCHJ
Caisse Depots Et Consign...
BIT
NSCIT1970481
Goldman Sachs
ASX
FMGKOJ
EU
DBRAZ
Departement Bouches du R...
LSE
ZTR
Zetar
COIN
C2PGBP
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved