$PGY: Pagaya Technologies Ltd. - Class A Ordinary Shares
2025-12-08 PGY 2025-12-08 19:04:10 25.00 24.66 -0.04% PGY 2025-12-08 20:05:07 24.89 24.66 -0.04% PGY 2025-12-08 21:09:53 0.00 0.00 -0.04% 2025-12-09 PGY 2025-12-09 05:03:41 26.18 24.40 0.00% PGY 2025-12-09 06:05:20 26.18 24.56 -0.44% PGY 2025-12-09 07:03:40 26.18 24.61 -0.44% PGY 2025-12-09 08:05:17 26.18 24.67 -0.32% PGY 2025-12-09 09:03:35 24.80 24.40 -0.64% PGY 2025-12-09 10:06:07 25.00 24.27 -1.45% PGY 2025-12-09 11:03:39 24.64 24.60 -0.56% PGY 2025-12-09 12:05:23 25.01 24.94 0.72% PGY 2025-12-09 13:03:46 24.91 24.85 0.52% PGY 2025-12-09 14:05:57 24.74 24.66 -0.28% PGY 2025-12-09 15:04:24 24.73 24.70 -0.20% PGY 2025-12-09 16:05:19 24.83 24.79 0.20% PGY 2025-12-09 17:04:30 24.95 24.65 0.32% PGY 2025-12-09 18:05:07 24.83 24.65 -0.12% PGY 2025-12-09 19:04:39 25.00 24.65 -0.12% PGY 2025-12-09 20:05:09 25.00 24.71 -0.12% PGY 2025-12-09 21:06:33 0.00 0.00 -0.12% 2025-12-10 PGY 2025-12-10 05:03:45 24.90 22.00 -0.12% PGY 2025-12-10 06:05:33 24.79 24.50 -0.40% PGY 2025-12-10 07:03:32 24.79 24.50 -0.89% PGY 2025-12-10 08:05:15 24.79 24.55 -1.01% PGY 2025-12-10 09:03:33 24.79 24.65 -0.65% PGY 2025-12-10 10:05:15 24.68 24.55 -0.61% PGY 2025-12-10 11:03:28 24.78 24.73 -0.24% PGY 2025-12-10 12:05:05 24.60 24.55 -0.93% PGY 2025-12-10 13:03:39 24.80 24.75 -0.16% PGY 2025-12-10 14:05:28 24.83 24.80 -0.12% PGY 2025-12-10 15:03:26 24.80 24.76 -0.20% PGY 2025-12-10 16:05:21 25.56 25.51 3.07% PGY 2025-12-10 17:03:20 25.23 24.58 -0.40% PGY 2025-12-10 18:05:26 25.23 24.79 -0.12% PGY 2025-12-10 19:03:53 24.49 24.31 -1.37% PGY 2025-12-10 20:05:13 24.53 24.47 -1.09% PGY 2025-12-10 21:08:28 25.23 24.47 -1.21% 2025-12-11 PGY 2025-12-11 05:03:30 25.50 24.27 -2.13% PGY 2025-12-11 06:05:08 25.34 24.26 -1.33% PGY 2025-12-11 07:03:21 24.35 24.26 -1.61% PGY 2025-12-11 08:05:10 24.37 24.01 -1.57% PGY 2025-12-11 09:03:20 24.65 24.30 -0.85% PGY 2025-12-11 10:05:23 24.80 24.32 -1.41% PGY 2025-12-11 11:03:50 23.96 23.92 -2.94% PGY 2025-12-11 12:05:15 23.63 23.61 -4.31% PGY 2025-12-11 13:03:35 23.88 23.84 -3.30% PGY 2025-12-11 14:05:04 24.19 24.15 -2.05% PGY 2025-12-11 15:03:34 24.79 24.74 0.32% PGY 2025-12-11 16:05:10 24.73 24.70 0.12% PGY 2025-12-11 17:03:18 25.10 24.63 1.13% PGY 2025-12-11 18:05:56 25.25 25.02 1.34% PGY 2025-12-11 19:03:34 25.25 24.61 0.53% PGY 2025-12-11 20:04:44 25.05 24.61 0.45% PGY 2025-12-11 21:07:17 0.00 0.00 0.45% 2025-12-12 PGY 2025-12-12 05:03:15 25.51 24.33 0.08% PGY 2025-12-12 06:05:09 25.63 24.33 -0.04% PGY 2025-12-12 08:05:02 24.80 24.60 -0.69% PGY 2025-12-12 09:03:24 25.63 24.62 -0.77% PGY 2025-12-12 10:05:50 25.23 24.81 -0.57% PGY 2025-12-12 11:08:33 24.55 24.51 -1.78% PGY 2025-12-12 13:03:22 23.14 23.10 -7.41% PGY 2025-12-12 14:04:54 23.60 23.55 -5.55% PGY 2025-12-12 15:03:28 23.17 23.14 -7.29% PGY 2025-12-12 16:05:10 22.98 22.95 -8.06% PGY 2025-12-12 17:03:19 23.05 22.71 -9.11% PGY 2025-12-12 18:04:42 22.90 22.66 -9.21% PGY 2025-12-12 19:03:54 22.90 22.70 -8.85% PGY 2025-12-12 20:04:40 22.76 22.67 -9.05% PGY 2025-12-12 21:07:26 0.00 0.00 -9.13% 2025-12-15 PGY 2025-12-15 05:03:21 35.89 22.60 -9.13% PGY 2025-12-15 06:04:58 24.00 22.90 1.84% PGY 2025-12-15 07:03:23 24.00 22.72 0.64% PGY 2025-12-15 08:05:04 23.00 22.82 0.68% PGY 2025-12-15 09:03:25 23.10 22.82 0.92% PGY 2025-12-15 10:05:10 23.10 22.82 1.00% PGY 2025-12-15 11:03:22 22.23 22.16 -1.92% PGY 2025-12-15 12:04:57 22.27 22.25 -1.76% PGY 2025-12-15 13:03:16 22.04 21.99 -2.68% PGY 2025-12-15 14:05:03 21.87 21.84 -3.33% PGY 2025-12-15 15:03:29 21.90 21.88 -3.21% PGY 2025-12-15 16:05:12 21.72 21.70 -3.93% PGY 2025-12-15 17:03:24 21.60 21.35 -4.93% PGY 2025-12-15 18:04:50 21.58 21.30 -5.81% PGY 2025-12-15 19:03:46 21.49 21.26 -6.12% PGY 2025-12-15 20:05:03 21.45 21.40 -5.51% PGY 2025-12-15 21:07:19 0.00 0.00 -1.45% 2025-12-16 PGY 2025-12-16 05:03:25 21.69 21.05 -1.45% PGY 2025-12-16 06:05:00 21.05 21.01 -1.81% PGY 2025-12-16 07:03:25 22.00 21.15 -1.32% PGY 2025-12-16 08:05:18 22.00 21.23 -0.93% PGY 2025-12-16 09:03:28 21.90 21.24 -0.04% PGY 2025-12-16 10:05:19 21.30 21.15 -1.23% PGY 2025-12-16 11:03:22 22.03 21.98 2.47% PGY 2025-12-16 12:04:54 21.81 21.77 1.45% PGY 2025-12-16 13:03:16 21.80 21.78 1.45% PGY 2025-12-16 14:04:54 21.88 21.84 1.76% PGY 2025-12-16 15:03:20 22.22 22.18 3.35% PGY 2025-12-16 16:04:54 22.26 22.25 3.48% PGY 2025-12-16 17:03:18 22.40 22.10 4.05% PGY 2025-12-16 18:04:42 22.68 22.11 4.43% PGY 2025-12-16 19:03:43 22.47 22.36 4.19% PGY 2025-12-16 20:04:50 22.42 22.05 4.43% PGY 2025-12-16 21:06:35 0.00 0.00 4.43% 2025-12-17 PGY 2025-12-17 05:03:30 22.68 20.00 4.43% PGY 2025-12-17 06:05:08 22.62 22.40 4.43% PGY 2025-12-17 07:03:30 22.50 22.24 0.47% PGY 2025-12-17 08:05:02 22.48 22.24 0.61% PGY 2025-12-17 09:03:26 22.62 22.24 1.12% PGY 2025-12-17 10:04:55 22.73 22.31 2.05% PGY 2025-12-17 11:03:47 23.00 22.98 3.22% PGY 2025-12-17 12:05:05 22.78 22.75 2.14% PGY 2025-12-17 13:03:20 22.55 22.51 1.03% PGY 2025-12-17 14:04:59 22.74 22.73 2.00% PGY 2025-12-17 15:03:24 22.37 22.33 0.23% PGY 2025-12-17 16:05:09 22.37 22.35 0.23% PGY 2025-12-17 17:03:42 22.13 21.90 -1.72% PGY 2025-12-17 18:04:46 22.03 21.82 -2.02% PGY 2025-12-17 19:03:56 22.13 21.81 -1.39% PGY 2025-12-17 20:04:53 22.13 21.81 -2.02% PGY 2025-12-17 21:06:55 0.00 0.00 0.27% 2025-12-18 PGY 2025-12-18 05:03:25 33.33 21.78 0.27% PGY 2025-12-18 06:04:58 24.28 22.11 0.27% PGY 2025-12-18 07:03:22 24.28 22.12 0.85% PGY 2025-12-18 08:04:59 24.28 22.24 0.99% PGY 2025-12-18 09:03:21 22.65 22.35 1.48% PGY 2025-12-18 10:04:53 23.00 22.75 2.91% PGY 2025-12-18 11:03:26 23.87 23.84 8.20% PGY 2025-12-18 12:04:59 24.04 23.96 8.83% PGY 2025-12-18 13:03:18 23.52 23.50 6.68% PGY 2025-12-18 14:04:53 23.49 23.44 6.45% PGY 2025-12-18 15:03:29 23.35 23.28 5.87% PGY 2025-12-18 16:05:02 22.99 22.96 4.26% PGY 2025-12-18 17:03:21 23.00 22.81 4.12% PGY 2025-12-18 18:04:46 22.95 22.68 4.09% PGY 2025-12-18 19:03:46 22.93 22.67 4.09% PGY 2025-12-18 20:04:45 23.00 22.95 4.27% PGY 2025-12-18 21:07:28 0.00 0.00 4.40% 2025-12-19 PGY 2025-12-19 05:03:34 23.39 10.26 4.40% PGY 2025-12-19 06:04:58 24.00 23.34 1.91% PGY 2025-12-19 07:04:20 24.00 23.00 1.82% PGY 2025-12-19 08:04:57 24.00 23.00 1.45% PGY 2025-12-19 08:24:30 Pagaya Technologies: Why This Capital-Light AI Powerhouse Is A Strong Buy PGY 2025-12-19 09:03:18 23.36 23.20 1.63% PGY 2025-12-19 10:05:00 23.26 23.01 1.23% PGY 2025-12-19 11:04:23 23.25 23.16 1.45% PGY 2025-12-19 12:05:20 23.04 23.01 0.41% PGY 2025-12-19 13:03:27 23.16 23.14 1.04% PGY 2025-12-19 14:05:19 23.17 23.13 1.09% PGY 2025-12-19 15:03:43 23.03 23.00 0.50% PGY 2025-12-19 16:05:03 22.79 22.77 -0.64% PGY 2025-12-19 17:04:45 22.94 22.70 -0.32% PGY 2025-12-19 18:04:45 22.98 22.86 -0.22% PGY 2025-12-19 19:03:50 23.00 22.86 0.31% PGY 2025-12-19 21:08:07 0.00 0.00 -0.31% 2025-12-22 PGY 2025-12-22 05:03:25 36.26 10.16 -0.31% PGY 2025-12-22 06:05:05 23.98 23.04 0.96% PGY 2025-12-22 07:03:20 23.98 22.90 0.83% PGY 2025-12-22 08:05:06 23.98 22.93 0.87% PGY 2025-12-22 09:03:25 23.09 23.04 1.09% PGY 2025-12-22 10:04:57 23.98 23.08 1.05% PGY 2025-12-22 11:03:19 23.48 23.44 2.75% PGY 2025-12-22 11:30:31 Pagaya Technologies After The Reset: Growth Still Works, Price Finally Does Too PGY 2025-12-22 12:05:03 23.32 23.28 1.92% PGY 2025-12-22 13:03:23 23.62 23.57 3.31% PGY 2025-12-22 14:05:15 23.29 23.25 1.88% PGY 2025-12-22 15:03:24 23.22 23.20 1.53% PGY 2025-12-22 16:05:10 23.10 23.08 1.09% PGY 2025-12-22 17:03:24 23.40 23.13 1.96% PGY 2025-12-22 18:04:57 23.31 23.13 1.97% PGY 2025-12-22 19:03:39 23.40 23.26 1.75% PGY 2025-12-22 21:07:04 0.00 0.00 1.75% 2025-12-23 PGY 2025-12-23 05:04:16 24.00 21.00 1.75% PGY 2025-12-23 06:04:52 24.00 23.10 -0.44% PGY 2025-12-23 07:03:19 24.00 23.10 -0.31% PGY 2025-12-23 08:04:53 23.17 23.01 -0.83% PGY 2025-12-23 09:03:28 23.17 22.99 -1.31% PGY 2025-12-23 10:05:05 23.17 22.77 -1.93% PGY 2025-12-23 11:03:20 22.33 22.25 -4.60% PGY 2025-12-23 12:05:09 22.57 22.49 -3.41% PGY 2025-12-23 13:03:19 22.58 22.55 -3.28% PGY 2025-12-23 14:04:53 22.24 22.22 -4.73% PGY 2025-12-23 15:03:24 22.33 22.30 -4.29% PGY 2025-12-23 16:05:00 22.36 22.33 -4.20% PGY 2025-12-23 17:03:15 22.61 22.36 -3.24% PGY 2025-12-23 18:05:01 22.56 22.49 -3.52% PGY 2025-12-23 19:03:40 22.68 22.36 -2.96% PGY 2025-12-23 20:04:55 22.68 22.33 -3.26% PGY 2025-12-23 21:06:17 0.00 0.00 -3.26% 2025-12-24 PGY 2025-12-24 05:03:20 23.75 22.33 -3.26% PGY 2025-12-24 06:04:56 22.52 22.33 -0.47% PGY 2025-12-24 07:03:25 22.44 22.33 -0.73% PGY 2025-12-24 08:04:53 22.42 22.33 -0.56% PGY 2025-12-24 09:03:19 22.52 22.41 -0.39% PGY 2025-12-24 10:04:53 22.52 22.33 -0.69% PGY 2025-12-24 11:03:30 22.47 22.44 -0.26% PGY 2025-12-24 12:04:53 22.66 22.62 0.34% PGY 2025-12-24 13:03:19 22.76 22.70 0.73% PGY 2025-12-24 14:04:49 22.93 22.69 0.82% PGY 2025-12-24 15:03:17 22.93 22.62 -0.44% PGY 2025-12-24 16:04:43 22.80 22.63 -0.44% PGY 2025-12-24 17:03:10 22.80 22.54 -0.49% PGY 2025-12-24 18:04:36 0.00 0.00 -0.49% 2025-12-26 PGY 2025-12-26 05:04:04 23.50 22.10 -0.49% PGY 2025-12-26 06:05:14 22.67 22.10 -0.49% PGY 2025-12-26 07:03:46 22.74 22.10 -0.66% PGY 2025-12-26 08:05:11 22.57 22.10 -0.71% PGY 2025-12-26 09:03:33 23.10 22.50 -0.84% PGY 2025-12-26 10:05:02 22.52 22.30 -1.33% PGY 2025-12-26 11:03:24 21.88 21.85 -3.86% PGY 2025-12-26 12:05:05 22.13 22.09 -2.70% PGY 2025-12-26 13:04:07 22.15 22.13 -2.62% PGY 2025-12-26 14:05:35 22.18 22.16 -2.48% PGY 2025-12-26 15:03:47 22.20 22.16 -2.44% PGY 2025-12-26 16:06:59 22.10 22.06 -2.84% PGY 2025-12-26 17:12:13 21.90 21.73 -4.35% PGY 2025-12-26 18:04:31 21.76 21.70 -4.53% PGY 2025-12-26 19:03:32 21.80 21.64 -4.71% PGY 2025-12-26 20:04:28 21.64 21.62 -4.79% PGY 2025-12-26 21:07:02 0.00 0.00 -4.97% PGY 2025-12-26 22:13:29 21.65 21.62 -4.79% 2025-12-29 PGY 2025-12-29 00:12:58 0.00 0.00 -4.97% PGY 2025-12-29 05:03:18 22.84 21.50 -1.06% PGY 2025-12-29 06:04:50 22.84 21.26 -1.72% PGY 2025-12-29 07:03:10 21.35 21.26 -2.29% PGY 2025-12-29 08:05:06 21.84 21.32 -1.93% PGY 2025-12-29 09:03:12 21.33 21.30 -2.29% PGY 2025-12-29 10:04:49 21.20 21.08 -3.17% PGY 2025-12-29 11:03:09 21.38 21.34 -2.15% PGY 2025-12-29 12:04:48 21.32 21.30 -2.33% PGY 2025-12-29 13:03:28 21.33 21.31 -2.29% PGY 2025-12-29 14:05:52 21.35 21.33 -2.15% PGY 2025-12-29 15:03:18 21.27 21.25 -2.51% PGY 2025-12-29 16:04:53 21.46 21.44 -1.72% PGY 2025-12-29 17:03:15 21.57 21.47 -1.36% PGY 2025-12-29 18:04:38 21.50 21.40 -1.56% PGY 2025-12-29 19:03:31 21.57 21.45 -1.56% PGY 2025-12-29 20:04:49 21.57 21.40 -2.01% PGY 2025-12-29 21:06:19 0.00 0.00 -2.24% 2025-12-30 PGY 2025-12-30 05:03:10 22.95 20.90 0.18% PGY 2025-12-30 06:04:47 21.99 21.56 0.50% PGY 2025-12-30 07:03:16 21.89 21.60 0.82% PGY 2025-12-30 08:04:54 22.88 21.52 0.69% PGY 2025-12-30 09:03:18 21.70 21.53 -0.05% PGY 2025-12-30 10:04:52 21.59 21.50 -0.32% PGY 2025-12-30 11:03:15 21.67 21.65 0.37% PGY 2025-12-30 12:04:48 21.58 21.56 0.09% PGY 2025-12-30 13:03:13 21.40 21.39 -0.78% PGY 2025-12-30 14:04:52 21.33 21.31 -1.14% PGY 2025-12-30 15:03:15 21.31 21.29 -1.19% PGY 2025-12-30 16:04:57 21.21 21.20 -1.69% PGY 2025-12-30 17:03:10 21.25 21.21 -1.69% PGY 2025-12-30 18:04:41 21.25 21.10 -1.81% PGY 2025-12-30 19:03:37 21.39 21.10 -1.30% PGY 2025-12-30 20:04:44 21.29 21.15 -1.30% PGY 2025-12-30 21:05:18 0.00 0.00 -1.30% 2025-12-31 PGY 2025-12-31 05:03:16 22.50 20.89 -1.30% PGY 2025-12-31 06:04:42 21.80 21.10 -0.65% PGY 2025-12-31 07:03:22 21.80 21.01 -0.37% PGY 2025-12-31 08:04:50 21.45 21.01 -0.23% PGY 2025-12-31 09:03:15 21.31 21.11 -0.32% PGY 2025-12-31 10:04:46 21.28 21.12 -0.32% PGY 2025-12-31 11:03:15 21.03 20.98 -0.79% PGY 2025-12-31 12:04:46 20.96 20.94 -1.11% PGY 2025-12-31 13:03:16 20.95 20.93 -1.21% PGY 2025-12-31 14:04:43 20.95 20.93 -1.16% PGY 2025-12-31 15:03:17 20.93 20.92 -1.21% PGY 2025-12-31 16:04:42 20.78 20.77 -1.95% PGY 2025-12-31 17:03:13 21.00 20.80 -1.44% PGY 2025-12-31 18:04:37 21.30 20.78 -1.84% PGY 2025-12-31 19:03:37 21.10 20.80 -1.32% PGY 2025-12-31 20:04:36 21.04 20.80 -1.32% PGY 2025-12-31 21:08:44 0.00 0.00 -1.32% 2026-01-01 PGY 2026-01-01 19:03:43 21.00 20.80 -1.32% PGY 2026-01-01 22:14:17 0.00 0.00 -1.32% 2026-01-02 PGY 2026-01-02 05:03:11 21.43 21.00 -1.32% PGY 2026-01-02 06:04:41 21.49 21.30 2.50% PGY 2026-01-02 07:03:11 21.44 21.30 2.50% PGY 2026-01-02 08:04:40 21.67 21.22 1.93% PGY 2026-01-02 09:03:13 21.67 21.23 2.41% PGY 2026-01-02 10:04:42 21.41 21.30 1.65% PGY 2026-01-02 11:03:16 21.70 21.67 3.68% PGY 2026-01-02 12:04:45 21.80 21.76 4.29% PGY 2026-01-02 13:03:27 22.10 22.08 5.66% PGY 2026-01-02 14:04:52 22.04 22.02 5.43% PGY 2026-01-02 15:03:24 22.17 22.15 5.90% PGY 2026-01-02 16:04:49 22.47 22.45 7.41% PGY 2026-01-02 17:03:20 22.65 22.28 6.61% PGY 2026-01-02 18:04:50 22.48 22.05 6.70% PGY 2026-01-02 19:03:43 22.65 22.35 6.32% PGY 2026-01-02 20:04:44 22.65 22.06 6.99% PGY 2026-01-02 21:07:56 0.00 0.00 6.99% 2026-01-05 PGY 2026-01-05 05:03:21 23.10 22.61 6.99% PGY 2026-01-05 06:04:53 23.10 21.50 1.05% PGY 2026-01-05 07:03:17 23.10 22.00 1.05% PGY 2026-01-05 08:05:20 22.56 22.00 1.29% PGY 2026-01-05 09:03:20 22.60 22.41 1.20% PGY 2026-01-05 10:04:55 22.80 22.42 1.24% PGY 2026-01-05 11:03:15 22.99 22.95 3.30% PGY 2026-01-05 12:04:53 23.77 23.74 7.13% PGY 2026-01-05 13:03:22 24.08 24.05 8.56% PGY 2026-01-05 14:04:55 24.26 24.25 9.43% PGY 2026-01-05 15:03:19 24.56 24.54 10.86% PGY 2026-01-05 16:04:53 24.47 24.45 10.43% PGY 2026-01-05 17:03:14 24.35 24.05 9.52% PGY 2026-01-05 18:04:42 24.26 24.14 8.53% PGY 2026-01-05 19:03:40 24.33 24.22 8.84% PGY 2026-01-05 20:04:40 24.45 24.22 9.25% PGY 2026-01-05 21:04:43 24.33 24.22 9.25% 2026-01-06 PGY 2026-01-06 05:03:22 26.00 10.60 9.25% PGY 2026-01-06 06:04:57 26.00 23.50 -0.27% PGY 2026-01-06 07:03:16 24.50 24.20 0.54% PGY 2026-01-06 08:04:55 24.50 24.20 0.40% PGY 2026-01-06 09:03:15 24.57 24.30 1.08% PGY 2026-01-06 10:04:52 24.47 24.20 0.54% PGY 2026-01-06 11:03:14 23.37 23.34 -4.04% PGY 2026-01-06 12:04:48 23.37 23.34 -4.08% PGY 2026-01-06 13:03:11 23.44 23.41 -3.73% PGY 2026-01-06 14:04:49 23.44 23.43 -3.73% PGY 2026-01-06 15:03:12 23.20 23.18 -4.80% PGY 2026-01-06 16:04:52 23.52 23.51 -3.37% PGY 2026-01-06 17:03:10 23.75 23.54 -3.19% PGY 2026-01-06 18:04:49 23.64 23.55 -2.76% PGY 2026-01-06 19:03:33 23.75 23.45 -2.76% PGY 2026-01-06 21:06:33 0.00 0.00 -2.76% 2026-01-07 PGY 2026-01-07 05:03:13 23.78 23.50 1.03% PGY 2026-01-07 06:04:47 23.78 23.60 0.37% PGY 2026-01-07 08:04:45 23.77 23.70 0.74% PGY 2026-01-07 09:03:14 23.78 23.55 0.25% PGY 2026-01-07 10:04:49 23.64 23.15 0.21% PGY 2026-01-07 11:03:11 22.95 22.90 -2.43% PGY 2026-01-07 12:04:46 23.26 23.24 -1.11% PGY 2026-01-07 13:03:12 23.66 23.63 0.49% PGY 2026-01-07 14:04:49 23.67 23.66 0.58% PGY 2026-01-07 15:03:12 24.19 24.16 2.60% PGY 2026-01-07 16:04:50 24.26 24.24 3.01% PGY 2026-01-07 17:03:14 24.38 24.19 2.76% PGY 2026-01-07 18:04:42 24.38 24.35 3.53%