Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

9.790 +0.120 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2024	9.910	9.990	9.400	9.790	1,486,002	+0.12(+1.24%)
Dec 10, 2024	10.31	10.55	9.610	9.670	1,576,958	-0.58(-5.66%)
Dec 09, 2024	10.88	10.99	10.24	10.25	2,101,412	+0.05(+0.49%)
Dec 06, 2024	10.33	10.46	9.920	10.20	1,166,962	-0.03(-0.29%)
Dec 05, 2024	10.36	10.53	10.00	10.23	1,122,420	-0.11(-1.06%)
Dec 04, 2024	10.43	10.79	10.11	10.34	1,099,417	+0.03(+0.29%)
Dec 03, 2024	10.60	10.93	10.23	10.31	1,015,724	-0.50(-4.63%)
Dec 02, 2024	10.97	11.09	10.40	10.81	1,588,352	-0.12(-1.10%)
Nov 29, 2024	10.89	11.17	10.73	10.93	701,356	+0.22(+2.05%)
Nov 27, 2024	10.60	10.92	10.38	10.71	1,592,026	+0.35(+3.38%)
Nov 26, 2024	10.37	10.58	10.15	10.36	1,727,574	-0.14(-1.33%)
Nov 25, 2024	9.900	10.63	9.840	10.50	3,026,321	+0.93(+9.72%)
Nov 22, 2024	9.060	9.700	8.880	9.570	1,490,470	+0.57(+6.33%)
Nov 21, 2024	8.820	9.330	8.680	9.000	1,548,317	+0.23(+2.62%)
Nov 20, 2024	8.610	8.850	8.460	8.770	1,829,453	+0.15(+1.74%)
Nov 19, 2024	8.350	8.690	8.200	8.620	1,679,990	+0.04(+0.52%)
Nov 18, 2024	8.860	9.130	8.540	8.575	2,369,581	-0.24(-2.67%)
Nov 15, 2024	9.490	9.520	8.650	8.810	3,719,899	-0.66(-6.97%)
Nov 14, 2024	10.15	10.18	9.450	9.470	4,590,792	-0.71(-6.97%)
Nov 13, 2024	11.19	11.61	10.11	10.18	5,162,249	-0.70(-6.43%)
Nov 12, 2024	12.27	12.27	10.21	10.88	12,916,871	-6.01(-35.58%)
Nov 11, 2024	15.14	17.20	14.95	16.89	7,857,608	+2.27(+15.53%)
Nov 08, 2024	13.15	14.86	12.90	14.62	3,571,113	+1.61(+12.38%)
Nov 07, 2024	12.32	13.17	12.17	13.01	1,388,005	+0.71(+5.77%)
Nov 06, 2024	11.89	12.48	11.55	12.30	1,777,200	+1.26(+11.41%)
Nov 05, 2024	10.81	11.19	10.70	11.04	1,064,665	+0.35(+3.27%)
Nov 04, 2024	11.57	11.80	10.62	10.69	1,344,848	-0.99(-8.48%)
Nov 01, 2024	11.57	12.06	11.52	11.68	868,094	+0.16(+1.39%)
Oct 31, 2024	12.27	12.35	11.50	11.52	1,023,467	-0.85(-6.87%)
Oct 30, 2024	11.90	12.65	11.90	12.37	860,285	+0.37(+3.08%)
Oct 29, 2024	12.50	12.56	11.95	12.00	962,005	-0.64(-5.06%)
Oct 28, 2024	12.22	12.66	11.99	12.64	1,566,330	+0.64(+5.33%)
Oct 25, 2024	11.73	12.02	11.65	12.00	1,034,058	+0.42(+3.63%)
Oct 24, 2024	11.00	11.88	11.00	11.58	1,176,067	+0.62(+5.66%)
Oct 23, 2024	11.91	11.96	10.84	10.96	1,195,473	-0.98(-8.21%)
Oct 22, 2024	11.85	12.09	11.72	11.94	1,051,677	+0.02(+0.17%)
Oct 21, 2024	11.60	11.95	11.35	11.92	1,450,588	+0.30(+2.58%)
Oct 18, 2024	11.35	11.98	11.35	11.62	1,249,729	+0.27(+2.38%)
Oct 17, 2024	11.77	11.77	11.11	11.35	921,347	-0.46(-3.90%)
Oct 16, 2024	10.95	11.87	10.64	11.81	2,543,327	+0.96(+8.85%)
Oct 15, 2024	11.10	11.27	10.81	10.85	1,201,982	-0.26(-2.34%)
Oct 14, 2024	10.89	11.14	10.64	11.11	1,359,527	+0.33(+3.06%)
Oct 11, 2024	9.850	10.78	9.850	10.78	1,593,466	+0.89(+9.00%)
Oct 10, 2024	9.930	10.07	9.745	9.890	1,037,075	-0.01(-0.10%)
Oct 09, 2024	10.13	10.32	9.800	9.900	1,255,497	-0.23(-2.27%)
Oct 08, 2024	10.17	10.34	10.06	10.13	803,354	-0.04(-0.39%)
Oct 07, 2024	10.38	10.73	10.04	10.17	1,433,993	-0.24(-2.31%)
Oct 04, 2024	10.40	10.63	10.10	10.41	858,694	+0.22(+2.16%)
Oct 03, 2024	9.900	10.32	9.860	10.19	1,109,383	+0.20(+2.00%)
Oct 02, 2024	9.910	10.08	9.730	9.990	1,867,791	+0.05(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices