The closing price for Pagaya Technologies (PGY) in August 2023 was $27.24, on August 31, 2023. It was down 14% for the month. The latest price is $21.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $27.84 | $27.96 | $26.52 | $27.24 | 570,667 |
August 30 2023 | $26.28 | $28.14 | $25.84 | $27.96 | 597,325 |
August 29 2023 | $24.00 | $26.22 | $23.52 | $25.80 | 452,642 |
August 28 2023 | $24.24 | $24.48 | $23.52 | $23.88 | 267,700 |
August 25 2023 | $21.84 | $23.88 | $21.84 | $23.40 | 362,008 |
August 24 2023 | $24.24 | $24.84 | $21.96 | $22.08 | 396,092 |
August 23 2023 | $23.88 | $24.48 | $23.64 | $23.88 | 463,375 |
August 22 2023 | $23.40 | $24.66 | $23.16 | $24.12 | 367,608 |
August 21 2023 | $24.00 | $24.60 | $22.56 | $23.04 | 390,442 |
August 18 2023 | $22.92 | $24.36 | $21.72 | $23.52 | 804,158 |
August 17 2023 | $25.56 | $26.16 | $23.28 | $23.88 | 837,558 |
August 16 2023 | $25.80 | $28.68 | $25.32 | $25.56 | 655,325 |
August 15 2023 | $28.44 | $29.16 | $24.60 | $26.40 | 1,075,500 |
August 14 2023 | $31.20 | $31.50 | $28.56 | $28.80 | 885,100 |
August 11 2023 | $30.84 | $33.84 | $29.16 | $31.80 | 2,316,250 |
August 10 2023 | $28.80 | $29.16 | $27.48 | $27.72 | 883,725 |
August 09 2023 | $30.00 | $30.42 | $26.64 | $29.16 | 1,054,700 |
August 08 2023 | $29.28 | $30.96 | $28.44 | $30.36 | 716,975 |
August 07 2023 | $28.20 | $32.10 | $27.36 | $30.24 | 1,101,675 |
August 04 2023 | $30.36 | $31.38 | $28.08 | $28.44 | 851,900 |
August 03 2023 | $28.20 | $31.92 | $28.20 | $29.88 | 690,167 |
August 02 2023 | $30.24 | $30.72 | $28.20 | $29.52 | 1,026,842 |
August 01 2023 | $31.68 | $31.92 | $30.24 | $31.32 | 710,692 |
Daily pricing data for Pagaya Technologies dates back to 4/21/2021, and may be incomplete.