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

Historical Prices For Pagaya Technologies Ltd. - Class A Ordinary Shares (PGY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.07	9.60	8.50	9.31	5,077,765	9.31
4/03/2025	10.10	10.38	9.64	9.64	3,404,813	9.64
4/02/2025	10.07	11.28	9.86	11.10	2,049,437	11.10
4/01/2025	10.48	10.79	10.01	10.56	1,033,628	10.56
3/31/2025	10.08	10.70	9.95	10.48	1,388,194	10.48
3/28/2025	11.40	11.40	10.31	10.66	1,484,607	10.66
3/27/2025	11.53	11.87	11.21	11.56	729,208	11.56
3/26/2025	12.61	12.70	11.49	11.78	1,386,444	11.78
3/25/2025	12.31	12.53	12.16	12.36	726,671	12.36
3/24/2025	11.80	12.47	11.70	12.44	1,426,533	12.44
3/21/2025	10.98	11.40	10.89	11.37	1,256,224	11.37
3/20/2025	11.05	11.34	10.84	11.31	1,017,311	11.31
3/19/2025	11.50	11.69	11.06	11.19	1,294,022	11.19
3/18/2025	11.23	11.47	11.10	11.35	1,698,653	11.35
3/17/2025	10.54	11.50	10.48	11.48	2,472,925	11.48
3/14/2025	9.85	10.60	9.85	10.56	1,426,903	10.56
3/13/2025	10.11	10.13	9.45	9.67	1,236,086	9.67
3/12/2025	10.37	10.47	9.75	10.24	2,173,403	10.24
3/11/2025	9.44	9.98	9.24	9.89	1,674,874	9.89
3/10/2025	10.12	10.40	9.16	9.57	3,075,748	9.57
3/07/2025	10.65	10.93	10.01	10.57	2,526,346	10.57
3/06/2025	11.11	11.50	10.63	10.77	1,780,551	10.77
3/05/2025	11.15	11.52	10.30	11.52	1,960,050	11.52
3/04/2025	11.15	11.44	10.18	10.96	3,087,470	10.96
3/03/2025	13.20	13.20	11.38	11.60	2,105,877	11.60
2/28/2025	12.46	12.86	12.07	12.83	1,702,418	12.83
2/27/2025	13.72	13.94	12.62	12.68	1,739,339	12.68
2/26/2025	13.23	13.53	13.01	13.38	1,734,581	13.38
2/25/2025	13.37	13.49	12.33	12.86	3,429,721	12.86
2/24/2025	14.62	14.88	13.38	13.57	3,057,116	13.57
2/21/2025	16.20	16.23	14.49	14.50	3,548,747	14.50
2/20/2025	15.41	17.02	15.38	16.06	4,973,947	16.06
2/19/2025	17.27	17.60	16.45	16.50	4,081,520	16.50
2/18/2025	17.33	19.20	16.82	16.95	12,687,687	16.95
2/14/2025	14.41	15.38	13.50	15.37	4,090,915	15.37
2/13/2025	13.60	15.28	13.11	14.64	14,876,687	14.64
2/12/2025	10.82	12.20	10.74	11.78	4,288,186	11.78
2/11/2025	13.30	13.39	10.84	11.31	7,674,202	11.31
2/10/2025	13.00	13.10	12.60	13.01	3,031,608	13.01
2/07/2025	12.16	12.88	11.85	12.50	5,077,771	12.50
2/06/2025	10.97	11.76	10.78	11.07	4,197,790	11.07
2/05/2025	10.30	10.74	10.17	10.45	1,469,839	10.45
2/04/2025	9.60	10.33	9.60	10.11	1,750,836	10.11
2/03/2025	8.92	9.70	8.74	9.45	1,963,755	9.45
1/31/2025	9.66	9.80	9.03	9.28	1,444,666	9.28
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