Pagaya Technologies Ltd. - Class A Ordinary Shares (PGY)
9.6300
0.00 (0.00%)
Pagaya Technologies Ltd. is a financial technology company that leverages advanced data analytics and artificial intelligence to enhance investment strategies and improve lending processes
By utilizing proprietary algorithms and machine learning models, Pagaya analyzes vast amounts of data to provide tailored financial solutions, primarily focusing on the asset management and credit sectors. The company aims to optimize returns for investors while facilitating access to credit for borrowers through innovative products and services that streamline underwriting and risk assessment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 9.15 | 9.80 | 9.05 | 9.63 | 1,202,671 | 9.63 |
| 1/29/2025 | 9.20 | 9.30 | 8.86 | 8.98 | 1,044,077 | 8.98 |
| 1/28/2025 | 9.34 | 9.41 | 8.96 | 9.21 | 778,823 | 9.21 |
| 1/27/2025 | 9.25 | 9.77 | 8.99 | 9.30 | 1,958,684 | 9.30 |
| 1/24/2025 | 9.18 | 9.92 | 9.11 | 9.66 | 1,682,974 | 9.66 |
| 1/23/2025 | 9.00 | 9.21 | 8.82 | 9.16 | 841,761 | 9.16 |
| 1/22/2025 | 9.28 | 9.38 | 9.02 | 9.12 | 698,877 | 9.12 |
| 1/21/2025 | 8.91 | 9.34 | 8.73 | 9.27 | 1,572,919 | 9.27 |
| 1/17/2025 | 9.06 | 9.06 | 8.70 | 8.78 | 1,013,258 | 8.78 |
| 1/16/2025 | 8.80 | 8.99 | 8.69 | 8.87 | 915,768 | 8.87 |
| 1/15/2025 | 9.09 | 9.23 | 8.69 | 8.81 | 1,371,415 | 8.81 |
| 1/14/2025 | 8.94 | 9.04 | 8.38 | 8.54 | 1,619,141 | 8.54 |
| 1/13/2025 | 8.50 | 8.72 | 8.27 | 8.60 | 1,562,768 | 8.60 |
| 1/10/2025 | 8.67 | 8.81 | 8.35 | 8.77 | 2,548,036 | 8.77 |
| 1/08/2025 | 9.53 | 9.66 | 9.01 | 9.08 | 2,076,529 | 9.08 |
| 1/07/2025 | 10.59 | 10.90 | 9.71 | 9.77 | 1,598,729 | 9.77 |
| 1/06/2025 | 10.65 | 10.77 | 10.27 | 10.36 | 1,382,166 | 10.36 |
| 1/03/2025 | 9.72 | 10.71 | 9.58 | 10.41 | 2,297,200 | 10.41 |
| 1/02/2025 | 9.51 | 10.10 | 9.37 | 9.63 | 1,261,996 | 9.63 |
| 12/31/2024 | 9.51 | 0.00 | 9.51 | 9.29 | 0 | 9.29 |
| 12/30/2024 | 9.25 | 9.62 | 8.94 | 9.51 | 1,592,152 | 9.51 |
| 12/27/2024 | 9.90 | 10.00 | 9.42 | 9.65 | 1,316,047 | 9.65 |
| 12/26/2024 | 9.47 | 10.17 | 9.40 | 10.01 | 1,800,088 | 10.01 |
| 12/24/2024 | 8.99 | 9.64 | 8.92 | 9.61 | 929,929 | 9.61 |
| 12/23/2024 | 9.16 | 9.21 | 8.78 | 8.86 | 1,125,147 | 8.86 |
| 12/20/2024 | 8.70 | 9.06 | 8.55 | 8.95 | 3,236,805 | 8.95 |
| 12/19/2024 | 9.40 | 9.60 | 8.61 | 8.75 | 2,275,461 | 8.75 |
| 12/18/2024 | 9.81 | 10.20 | 8.96 | 9.09 | 1,895,742 | 9.09 |
| 12/17/2024 | 9.69 | 10.00 | 9.57 | 9.74 | 928,444 | 9.74 |
| 12/16/2024 | 9.66 | 10.00 | 9.44 | 9.76 | 1,296,390 | 9.76 |
| 12/13/2024 | 9.44 | 9.68 | 9.41 | 9.64 | 858,193 | 9.64 |
| 12/12/2024 | 9.70 | 9.91 | 9.46 | 9.48 | 1,776,835 | 9.48 |
| 12/11/2024 | 9.91 | 9.99 | 9.40 | 9.79 | 1,486,002 | 9.79 |
| 12/10/2024 | 10.31 | 10.55 | 9.61 | 9.67 | 1,576,958 | 9.67 |
| 12/09/2024 | 10.88 | 10.99 | 10.24 | 10.25 | 2,101,412 | 10.25 |
| 12/06/2024 | 10.33 | 10.46 | 9.92 | 10.20 | 1,166,962 | 10.20 |
| 12/05/2024 | 10.36 | 10.53 | 10.00 | 10.23 | 1,122,195 | 10.23 |
| 12/04/2024 | 10.43 | 10.79 | 10.11 | 10.34 | 1,099,417 | 10.34 |
| 12/03/2024 | 10.60 | 10.93 | 10.23 | 10.31 | 1,015,724 | 10.31 |
| 12/02/2024 | 10.97 | 11.09 | 10.40 | 10.81 | 1,588,352 | 10.81 |
| 11/29/2024 | 10.89 | 11.17 | 10.73 | 10.93 | 701,356 | 10.93 |
| 11/27/2024 | 10.60 | 10.92 | 10.38 | 10.71 | 1,592,026 | 10.71 |
| 11/26/2024 | 10.37 | 10.58 | 10.15 | 10.36 | 1,727,574 | 10.36 |
| 11/25/2024 | 9.90 | 10.63 | 9.84 | 10.50 | 3,026,321 | 10.50 |
| 11/22/2024 | 9.06 | 9.70 | 8.88 | 9.57 | 1,490,470 | 9.57 |
| 11/21/2024 | 8.82 | 9.33 | 8.68 | 9.00 | 1,548,317 | 9.00 |
| 11/20/2024 | 8.61 | 8.85 | 8.46 | 8.77 | 1,829,453 | 8.77 |
| 11/19/2024 | 8.35 | 8.69 | 8.20 | 8.62 | 1,679,990 | 8.62 |
| 11/18/2024 | 8.86 | 9.13 | 8.54 | 8.57 | 2,369,581 | 8.57 |
| 11/15/2024 | 9.49 | 9.52 | 8.65 | 8.81 | 3,719,899 | 8.81 |
| 11/14/2024 | 10.15 | 10.18 | 9.45 | 9.47 | 4,590,792 | 9.47 |
| 11/13/2024 | 11.19 | 11.61 | 10.11 | 10.18 | 5,162,249 | 10.18 |
| 11/12/2024 | 12.27 | 12.27 | 10.21 | 10.88 | 12,916,871 | 10.88 |
| 11/11/2024 | 15.14 | 17.20 | 14.95 | 16.89 | 7,857,608 | 16.89 |
| 11/08/2024 | 13.15 | 14.86 | 12.90 | 14.62 | 3,571,113 | 14.62 |
| 11/07/2024 | 12.32 | 13.17 | 12.17 | 13.01 | 1,388,005 | 13.01 |
| 11/06/2024 | 11.89 | 12.48 | 11.55 | 12.30 | 1,777,200 | 12.30 |
| 11/05/2024 | 10.81 | 11.19 | 10.70 | 11.04 | 1,064,665 | 11.04 |
| 11/04/2024 | 11.57 | 11.80 | 10.62 | 10.69 | 1,344,848 | 10.69 |
| 11/01/2024 | 11.57 | 12.06 | 11.52 | 11.68 | 868,094 | 11.68 |
| 10/31/2024 | 12.27 | 12.35 | 11.50 | 11.52 | 1,023,467 | 11.52 |