Pagaya Technologies Ltd. - Class A Ordinary Shares (NQ: PGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	9.440	9.978	9.240	9.890	1,674,874	+0.32(+3.34%)
Mar 10, 2025	10.12	10.40	9.163	9.570	3,075,748	-1.00(-9.46%)
Mar 07, 2025	10.65	10.93	10.01	10.57	2,526,346	-0.20(-1.86%)
Mar 06, 2025	11.11	11.50	10.63	10.77	1,780,551	-0.75(-6.51%)
Mar 05, 2025	11.15	11.52	10.30	11.52	1,960,050	+0.56(+5.11%)
Mar 04, 2025	11.15	11.44	10.18	10.96	3,087,470	-0.64(-5.52%)
Mar 03, 2025	13.20	13.20	11.38	11.60	2,105,877	-1.23(-9.59%)
Feb 28, 2025	12.46	12.86	12.07	12.83	1,702,418	+0.15(+1.18%)
Feb 27, 2025	13.72	13.94	12.62	12.68	1,739,339	-0.70(-5.23%)
Feb 26, 2025	13.23	13.53	13.01	13.38	1,734,581	+0.52(+4.04%)
Feb 25, 2025	13.37	13.49	12.33	12.86	3,429,721	-0.71(-5.23%)
Feb 24, 2025	14.62	14.88	13.38	13.57	3,057,116	-0.93(-6.41%)
Feb 21, 2025	16.20	16.23	14.49	14.50	3,548,747	-1.56(-9.71%)
Feb 20, 2025	15.41	17.02	15.38	16.06	4,973,947	-0.44(-2.67%)
Feb 19, 2025	17.27	17.60	16.45	16.50	4,081,520	-0.45(-2.65%)
Feb 18, 2025	17.33	19.20	16.82	16.95	12,687,687	+1.58(+10.28%)
Feb 14, 2025	14.41	15.38	13.50	15.37	4,090,915	+0.73(+4.99%)
Feb 13, 2025	13.60	15.28	13.11	14.64	14,876,687	+2.86(+24.28%)
Feb 12, 2025	10.82	12.20	10.74	11.78	4,288,186	+0.46(+4.11%)
Feb 11, 2025	13.30	13.39	10.84	11.31	7,674,202	-1.70(-13.03%)
Feb 10, 2025	13.00	13.10	12.60	13.01	3,031,608	+0.51(+4.08%)
Feb 07, 2025	12.16	12.88	11.85	12.50	5,077,771	+1.43(+12.92%)
Feb 06, 2025	10.97	11.76	10.78	11.07	4,197,790	+0.62(+5.93%)
Feb 05, 2025	10.30	10.74	10.17	10.45	1,469,839	+0.34(+3.36%)
Feb 04, 2025	9.600	10.33	9.600	10.11	1,750,836	+0.66(+6.98%)
Feb 03, 2025	8.920	9.700	8.741	9.450	1,963,755	+0.17(+1.83%)
Jan 31, 2025	9.660	9.799	9.025	9.280	1,444,666	-0.35(-3.63%)
Jan 30, 2025	9.150	9.805	9.050	9.630	1,202,671	+0.65(+7.24%)
Jan 29, 2025	9.200	9.300	8.860	8.980	1,044,077	-0.23(-2.50%)
Jan 28, 2025	9.340	9.410	8.960	9.210	778,823	-0.09(-0.97%)
Jan 27, 2025	9.250	9.765	8.990	9.300	1,958,684	-0.36(-3.73%)
Jan 24, 2025	9.180	9.920	9.110	9.660	1,682,974	+0.50(+5.46%)
Jan 23, 2025	9.000	9.210	8.820	9.160	841,761	+0.04(+0.44%)
Jan 22, 2025	9.280	9.375	9.023	9.120	698,877	-0.15(-1.62%)
Jan 21, 2025	8.910	9.340	8.730	9.270	1,572,919	+0.49(+5.58%)
Jan 17, 2025	9.060	9.060	8.700	8.780	1,013,258	-0.09(-1.01%)
Jan 16, 2025	8.800	8.987	8.692	8.870	915,768	+0.06(+0.68%)
Jan 15, 2025	9.090	9.227	8.690	8.810	1,371,415	+0.27(+3.16%)
Jan 14, 2025	8.940	9.040	8.385	8.540	1,619,141	-0.06(-0.70%)
Jan 13, 2025	8.500	8.720	8.270	8.600	1,562,768	-0.17(-1.94%)
Jan 10, 2025	8.670	8.810	8.350	8.770	2,548,036	-0.31(-3.41%)
Jan 08, 2025	9.530	9.660	9.010	9.080	2,076,529	-0.69(-7.06%)
Jan 07, 2025	10.59	10.90	9.712	9.770	1,598,729	-0.59(-5.69%)
Jan 06, 2025	10.65	10.77	10.27	10.36	1,382,166	-0.05(-0.53%)
Jan 03, 2025	9.720	10.71	9.580	10.41	2,297,200	+0.78(+8.15%)