Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.33 -0.22 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 14.61 15.50 14.22 14.88 1,577,599 +0.34(+2.34%)
Jul 30, 2024 14.84 14.92 13.96 14.54 757,208 +0.35(+2.47%)
Jul 29, 2024 15.00 15.11 14.05 14.19 585,147 -0.76(-5.08%)
Jul 26, 2024 15.05 15.08 14.52 14.95 552,186 +0.20(+1.36%)
Jul 25, 2024 14.13 15.04 14.03 14.75 488,255 +0.60(+4.24%)
Jul 24, 2024 15.00 15.27 14.01 14.15 916,524 -1.13(-7.40%)
Jul 23, 2024 15.00 15.62 14.76 15.28 981,783 +0.14(+0.92%)
Jul 22, 2024 14.81 15.19 14.29 15.14 541,352 +0.48(+3.27%)
Jul 19, 2024 14.46 15.02 14.12 14.66 777,340 +0.32(+2.23%)
Jul 18, 2024 14.68 15.50 14.28 14.34 1,215,564 -0.35(-2.38%)
Jul 17, 2024 14.61 15.19 13.92 14.69 824,435 -0.40(-2.65%)
Jul 16, 2024 13.99 15.12 13.99 15.09 2,149,827 +1.13(+8.09%)
Jul 15, 2024 13.17 14.06 12.92 13.96 1,131,067 +0.94(+7.22%)
Jul 12, 2024 13.10 13.33 12.78 13.02 587,871 -0.03(-0.23%)
Jul 11, 2024 12.75 13.11 12.40 13.05 900,648 +0.63(+5.07%)
Jul 10, 2024 13.16 13.16 12.40 12.42 613,034 -0.68(-5.15%)
Jul 09, 2024 13.30 13.54 13.07 13.10 480,131 -0.21(-1.54%)
Jul 08, 2024 13.30 13.49 13.07 13.30 575,399 +0.03(+0.23%)
Jul 05, 2024 13.50 13.54 12.91 13.27 715,961 -0.37(-2.71%)
Jul 03, 2024 13.48 13.67 13.24 13.64 572,947 +0.14(+1.04%)
Jul 02, 2024 13.16 13.53 12.53 13.50 1,096,324 +0.17(+1.28%)
Jul 01, 2024 12.75 13.35 12.55 13.33 1,395,800 +0.57(+4.47%)
Jun 28, 2024 12.73 12.91 12.46 12.76 7,718,881 +0.08(+0.63%)
Jun 27, 2024 12.17 12.81 12.10 12.68 843,434 +0.43(+3.51%)
Jun 26, 2024 11.95 12.55 11.91 12.25 749,688 +0.24(+2.00%)
Jun 25, 2024 11.86 12.38 11.86 12.01 744,563 +0.07(+0.59%)
Jun 24, 2024 11.83 12.09 11.63 11.94 663,949 +0.04(+0.34%)
Jun 21, 2024 11.97 12.20 11.75 11.90 955,037 -0.15(-1.24%)
Jun 20, 2024 12.25 12.30 11.81 12.05 532,420 -0.22(-1.79%)
Jun 18, 2024 11.80 12.47 11.77 12.27 501,811 +0.35(+2.94%)
Jun 17, 2024 12.40 12.50 11.85 11.92 799,669 -0.48(-3.87%)
Jun 14, 2024 12.89 12.95 12.34 12.40 499,682 -0.48(-3.73%)
Jun 13, 2024 13.40 13.74 12.62 12.88 658,899 -0.43(-3.23%)
Jun 12, 2024 12.50 13.57 12.50 13.31 1,716,678 +1.22(+10.09%)
Jun 11, 2024 11.95 12.10 11.77 12.09 595,601 -0.01(-0.08%)
Jun 10, 2024 12.07 12.46 11.87 12.10 612,426 -0.25(-2.02%)
Jun 07, 2024 12.01 12.49 12.00 12.35 741,269 -0.05(-0.40%)
Jun 06, 2024 11.98 12.49 11.70 12.40 1,039,832 +0.59(+5.00%)
Jun 05, 2024 11.16 11.88 11.16 11.81 918,542 +0.70(+6.30%)
Jun 04, 2024 11.00 11.46 10.95 11.11 724,220 -0.06(-0.54%)
Jun 03, 2024 11.96 11.97 11.13 11.17 874,589 -0.64(-5.42%)
May 31, 2024 11.62 11.81 11.21 11.81 1,064,870 +0.22(+1.90%)
May 30, 2024 11.90 12.09 11.50 11.59 538,271 -0.25(-2.11%)
May 29, 2024 11.48 11.92 11.41 11.84 562,105 +0.08(+0.68%)
May 28, 2024 11.81 12.38 11.62 11.76 1,163,826 +0.14(+1.20%)
May 24, 2024 11.23 11.79 10.85 11.62 1,275,429 +0.20(+1.75%)
May 23, 2024 11.85 11.85 11.29 11.42 567,834 -0.34(-2.89%)
May 22, 2024 11.62 12.29 11.60 11.76 771,591 +0.09(+0.77%)
May 21, 2024 11.65 11.86 11.36 11.67 595,763 -0.19(-1.60%)
May 20, 2024 11.75 11.95 11.48 11.86 596,266 -0.04(-0.34%)
May 17, 2024 11.76 12.09 11.52 11.90 635,459 +0.11(+0.93%)
May 16, 2024 12.16 12.26 11.71 11.79 637,149 -0.39(-3.20%)
May 15, 2024 12.57 12.65 11.97 12.18 471,465 -0.08(-0.65%)
May 14, 2024 12.14 12.45 11.98 12.26 1,114,483 +0.32(+2.68%)
May 13, 2024 12.80 12.80 11.85 11.94 1,036,780 -0.74(-5.84%)
May 10, 2024 12.56 12.99 12.00 12.68 1,590,953 +0.08(+0.63%)
May 09, 2024 12.15 13.22 11.83 12.60 4,226,254 +2.10(+20.00%)
May 08, 2024 10.60 10.69 10.38 10.50 890,490 -0.25(-2.33%)
May 07, 2024 10.90 11.22 10.61 10.75 782,157 -0.21(-1.92%)
May 06, 2024 10.53 11.07 10.47 10.96 889,601 +0.55(+5.28%)
May 03, 2024 10.66 10.95 10.34 10.41 743,055 +0.07(+0.68%)
May 02, 2024 10.00 10.35 9.710 10.34 661,203 +0.57(+5.83%)
May 01, 2024 9.760 10.25 9.480 9.770 883,504 +0.04(+0.41%)
Apr 30, 2024 9.970 10.05 9.620 9.730 552,818 -0.33(-3.28%)
Apr 29, 2024 10.45 10.50 9.940 10.06 816,782 -0.34(-3.27%)
Apr 26, 2024 9.750 10.45 9.620 10.40 1,256,665 +0.71(+7.33%)
Apr 25, 2024 9.050 9.710 8.940 9.690 701,068 +0.28(+2.98%)
Apr 24, 2024 9.410 9.655 9.185 9.410 722,496 +0.17(+1.84%)
Apr 23, 2024 9.030 9.580 9.030 9.240 1,000,951 +0.23(+2.55%)
Apr 22, 2024 9.530 9.539 8.560 9.010 2,124,478 -0.44(-4.66%)
Apr 19, 2024 9.690 9.800 9.390 9.450 927,147 -0.34(-3.47%)
Apr 18, 2024 10.21 10.24 9.610 9.790 1,196,340 -0.55(-5.32%)
Apr 17, 2024 10.01 10.59 9.860 10.34 989,196 +0.48(+4.87%)
Apr 16, 2024 9.980 9.980 9.620 9.860 970,736 -0.16(-1.60%)
Apr 15, 2024 10.83 11.06 10.01 10.02 980,500 -0.72(-6.70%)
Apr 12, 2024 11.26 11.32 10.71 10.74 726,645 -0.72(-6.28%)
Apr 11, 2024 11.12 11.50 10.88 11.46 1,039,478 +0.47(+4.28%)
Apr 10, 2024 10.65 11.31 10.65 10.99 1,172,901 -0.15(-1.35%)
Apr 09, 2024 11.63 11.89 11.04 11.14 2,282,798 +0.00(+0.00%)
Apr 08, 2024 10.78 11.16 10.70 11.14 1,512,451 +0.47(+4.40%)
Apr 05, 2024 10.20 10.76 9.880 10.67 934,079 +0.34(+3.29%)
Apr 04, 2024 10.18 10.64 10.06 10.33 1,342,640 +0.27(+2.68%)
Apr 03, 2024 9.250 10.29 9.250 10.06 1,396,789 +0.58(+6.12%)
Apr 02, 2024 9.250 9.570 8.900 9.480 1,766,644 +0.02(+0.21%)
Apr 01, 2024 10.05 10.05 9.430 9.460 1,196,453 -0.64(-6.34%)
Mar 28, 2024 10.22 10.41 9.900 10.10 939,629 -0.17(-1.66%)
Mar 27, 2024 10.63 10.79 9.960 10.27 1,294,366 -0.27(-2.56%)
Mar 26, 2024 10.49 10.83 10.28 10.54 1,124,780 +0.04(+0.38%)
Mar 25, 2024 10.17 10.54 10.02 10.50 803,764 +0.26(+2.54%)
Mar 22, 2024 10.50 10.65 10.20 10.24 812,757 -0.38(-3.58%)
Mar 21, 2024 10.70 10.99 10.41 10.62 1,435,085 +0.05(+0.47%)
Mar 20, 2024 9.210 10.80 9.210 10.57 3,074,500 +1.45(+15.90%)
Mar 19, 2024 9.830 9.830 9.075 9.120 2,986,421 -0.75(-7.60%)
Mar 18, 2024 10.87 10.94 9.795 9.870 4,366,805 -0.91(-8.44%)
Mar 15, 2024 11.68 12.24 10.60 10.78 4,405,599 -0.77(-6.67%)
Mar 14, 2024 13.10 13.15 11.18 11.55 12,291,533 -3.96(-25.53%)
Mar 13, 2024 14.71 16.82 14.43 15.51 2,092,129 +0.78(+5.30%)
Mar 12, 2024 15.52 15.56 14.46 14.73 1,417,422 -0.72(-4.66%)
Mar 11, 2024 18.04 18.08 15.38 15.45 2,218,291 -2.85(-15.57%)
Mar 08, 2024 18.52 20.00 17.16 18.30 1,877,812 +0.30(+1.67%)
Mar 07, 2024 17.04 18.24 16.02 18.00 1,540,238 +1.32(+7.91%)
Mar 06, 2024 16.68 17.16 16.32 16.68 430,635 +0.60(+3.73%)
Mar 05, 2024 17.04 17.22 15.96 16.08 688,558 -1.08(-6.29%)
Mar 04, 2024 18.72 18.84 17.04 17.16 839,201 -1.20(-6.54%)
Mar 01, 2024 17.88 18.84 17.52 18.36 683,336 +0.60(+3.38%)
Feb 29, 2024 17.28 18.30 17.16 17.76 742,427 +0.84(+4.96%)
Feb 28, 2024 17.52 17.76 16.80 16.92 688,425 -1.08(-6.00%)
Feb 27, 2024 18.12 18.30 17.40 18.00 754,423 +0.00(+0.00%)
Feb 26, 2024 17.88 18.24 17.40 18.00 652,885 +0.00(+0.00%)
Feb 23, 2024 19.08 19.26 17.88 18.00 1,105,400 +0.00(+0.00%)
Feb 22, 2024 16.44 19.20 16.32 18.00 1,871,425 +1.44(+8.70%)
Feb 21, 2024 16.80 17.04 15.36 16.56 1,861,381 +0.96(+6.15%)
Feb 20, 2024 16.44 16.44 14.88 15.60 958,052 +0.00(+0.00%)
Feb 16, 2024 15.00 15.96 14.76 15.60 778,284 +0.48(+3.17%)
Feb 15, 2024 14.88 15.36 14.52 15.12 727,052 +0.24(+1.61%)
Feb 14, 2024 13.56 15.00 13.44 14.88 830,382 +1.56(+11.71%)
Feb 13, 2024 13.56 14.04 12.96 13.32 549,241 -0.96(-6.72%)
Feb 12, 2024 13.20 14.52 13.20 14.28 649,699 +1.08(+8.18%)
Feb 09, 2024 12.96 13.32 12.72 13.20 361,861 +0.00(+0.00%)
Feb 08, 2024 13.08 13.32 12.48 13.20 611,032 +0.00(+0.00%)
Feb 07, 2024 14.04 14.04 12.72 13.20 517,831 -0.12(-0.90%)
Feb 06, 2024 12.84 13.62 12.84 13.32 313,432 +0.24(+1.83%)
Feb 05, 2024 13.20 13.20 12.60 13.08 410,710 -0.24(-1.80%)
Feb 02, 2024 14.28 14.28 13.20 13.32 812,185 -0.84(-5.93%)
Feb 01, 2024 14.40 14.76 14.04 14.16 455,169 +0.12(+0.85%)
Jan 31, 2024 14.88 15.12 14.04 14.04 483,784 -0.96(-6.40%)
Jan 30, 2024 15.00 15.24 14.28 15.00 595,654 -0.48(-3.10%)
Jan 29, 2024 14.28 15.48 14.04 15.48 854,687 +1.68(+12.17%)
Jan 26, 2024 13.20 14.16 13.20 13.80 329,879 +0.24(+1.77%)
Jan 25, 2024 14.40 14.40 13.08 13.56 383,697 -0.24(-1.74%)
Jan 24, 2024 14.76 15.00 13.62 13.80 479,467 -0.36(-2.54%)
Jan 23, 2024 14.04 14.64 13.80 14.16 454,194 +0.24(+1.72%)
Jan 22, 2024 13.20 14.26 13.14 13.92 643,616 +0.96(+7.41%)
Jan 19, 2024 13.20 13.20 12.36 12.96 591,077 -0.12(-0.92%)
Jan 18, 2024 13.44 14.04 12.72 13.08 679,632 -0.24(-1.80%)
Jan 17, 2024 14.04 14.40 12.72 13.32 1,095,675 -0.60(-4.31%)
Jan 16, 2024 13.80 15.24 12.24 13.92 2,174,204 +1.32(+10.48%)
Jan 12, 2024 13.68 13.98 12.48 12.60 658,599 -0.60(-4.55%)
Jan 11, 2024 13.56 13.80 12.48 13.20 883,675 -0.48(-3.51%)
Jan 10, 2024 14.52 14.52 13.44 13.68 876,481 -0.72(-5.00%)
Jan 09, 2024 15.00 15.12 14.16 14.40 530,744 -0.60(-4.00%)
Jan 08, 2024 15.12 15.24 14.46 15.00 553,704 +0.12(+0.81%)
Jan 05, 2024 15.24 15.24 14.64 14.88 396,162 -0.12(-0.80%)
Jan 04, 2024 15.00 15.72 14.76 15.00 690,500 +0.24(+1.63%)
Jan 03, 2024 15.48 15.72 14.70 14.76 713,909 -0.84(-5.38%)
Jan 02, 2024 16.20 16.44 15.60 15.60 604,672 -0.96(-5.80%)
Dec 29, 2023 17.04 17.16 15.96 16.56 667,754 -0.24(-1.43%)
Dec 28, 2023 16.92 17.28 16.50 16.80 414,296 -0.12(-0.71%)
Dec 27, 2023 17.76 17.76 16.38 16.92 905,115 -0.60(-3.42%)
Dec 26, 2023 18.12 18.12 17.16 17.52 528,405 -0.36(-2.01%)
Dec 22, 2023 18.72 19.20 17.70 17.88 856,172 -0.72(-3.87%)
Dec 21, 2023 18.96 19.44 18.12 18.60 720,473 +0.12(+0.65%)
Dec 20, 2023 19.56 20.04 18.36 18.48 702,294 -1.08(-5.52%)
Dec 19, 2023 20.16 20.40 19.26 19.56 865,096 +0.00(+0.00%)
Dec 18, 2023 18.96 20.50 18.96 19.56 919,629 +0.60(+3.16%)
Dec 15, 2023 19.56 19.56 18.00 18.96 678,965 +0.36(+1.94%)
Dec 14, 2023 18.00 19.80 17.64 18.60 1,772,339 +1.92(+11.51%)
Dec 13, 2023 15.24 16.80 14.76 16.68 824,674 +1.92(+13.01%)
Dec 12, 2023 15.00 15.00 14.40 14.76 364,603 -0.12(-0.81%)
Dec 11, 2023 15.36 15.36 14.53 14.88 372,676 -0.48(-3.12%)
Dec 08, 2023 14.40 16.18 14.40 15.36 645,255 +0.96(+6.67%)
Dec 07, 2023 15.24 15.24 14.16 14.40 686,638 -0.84(-5.51%)
Dec 06, 2023 15.36 15.60 15.12 15.24 490,219 +0.12(+0.79%)
Dec 05, 2023 16.80 17.04 15.00 15.12 963,556 -2.16(-12.50%)
Dec 04, 2023 17.04 17.76 16.92 17.28 584,515 -0.36(-2.04%)
Dec 01, 2023 15.24 17.64 14.76 17.64 898,071 +2.40(+15.75%)
Nov 30, 2023 15.36 15.66 14.64 15.24 1,239,527 +0.00(+0.00%)
Nov 29, 2023 15.60 16.32 15.12 15.24 763,356 -0.24(-1.55%)
Nov 28, 2023 15.48 15.84 15.00 15.48 532,082 +0.24(+1.57%)
Nov 27, 2023 16.44 16.44 14.88 15.24 857,571 -1.20(-7.30%)
Nov 24, 2023 17.04 17.52 16.08 16.44 297,625 -0.48(-2.84%)
Nov 22, 2023 16.80 17.46 16.20 16.92 621,891 +0.96(+6.02%)
Nov 21, 2023 16.20 16.32 15.60 15.96 287,572 +0.00(+0.00%)
Nov 20, 2023 16.80 16.86 15.84 15.96 320,568 -0.72(-4.32%)
Nov 17, 2023 16.08 16.80 15.36 16.68 262,403 +1.08(+6.92%)
Nov 16, 2023 17.52 17.88 15.36 15.60 729,961 -2.28(-12.75%)
Nov 15, 2023 17.64 18.60 17.58 17.88 1,107,647 +0.24(+1.36%)
Nov 14, 2023 15.60 18.00 15.60 17.64 975,209 +2.88(+19.51%)
Nov 13, 2023 14.40 14.76 14.04 14.76 279,034 -0.12(-0.81%)
Nov 10, 2023 15.00 15.12 14.16 14.88 461,250 -0.36(-2.36%)
Nov 09, 2023 16.20 16.29 14.94 15.24 545,112 -0.72(-4.51%)
Nov 08, 2023 15.60 16.08 15.36 15.96 290,268 -0.24(-1.48%)
Nov 07, 2023 16.32 16.56 15.62 16.20 383,591 -0.48(-2.88%)
Nov 06, 2023 17.04 17.28 15.96 16.68 318,121 -0.24(-1.42%)
Nov 03, 2023 17.52 18.48 16.25 16.92 871,947 -0.60(-3.42%)
Nov 02, 2023 16.68 17.52 15.00 17.52 1,762,332 +2.04(+13.18%)
Nov 01, 2023 15.48 15.60 14.88 15.48 491,809 +0.24(+1.57%)
Oct 31, 2023 15.12 15.84 14.16 15.24 486,453 +0.54(+3.67%)
Oct 30, 2023 14.04 15.24 13.68 14.70 321,142 +1.26(+9.37%)
Oct 27, 2023 15.60 15.94 13.32 13.44 804,123 -1.80(-11.81%)
Oct 26, 2023 14.64 15.72 13.68 15.24 1,160,153 +0.60(+4.10%)
Oct 25, 2023 15.60 16.80 14.40 14.64 1,068,397 +0.24(+1.67%)
Oct 24, 2023 13.20 14.88 13.20 14.40 587,352 +1.44(+11.11%)
Oct 23, 2023 13.92 14.28 12.84 12.96 575,797 -1.08(-7.69%)
Oct 20, 2023 14.64 15.00 13.92 14.04 302,603 -0.84(-5.65%)
Oct 19, 2023 14.88 15.54 14.04 14.88 531,826 +0.12(+0.81%)
Oct 18, 2023 15.60 15.60 14.52 14.76 429,813 -0.96(-6.11%)
Oct 17, 2023 15.36 15.96 15.06 15.72 229,582 +0.24(+1.55%)
Oct 16, 2023 15.24 15.72 14.94 15.48 261,905 -0.12(-0.77%)
Oct 13, 2023 15.84 16.32 15.24 15.60 342,090 -0.48(-2.99%)
Oct 12, 2023 16.92 17.04 15.72 16.08 337,533 -0.84(-4.96%)
Oct 11, 2023 17.52 17.88 16.74 16.92 368,843 -0.30(-1.74%)
Oct 10, 2023 17.04 18.48 16.92 17.22 235,469 +0.42(+2.50%)
Oct 09, 2023 17.16 18.12 16.68 16.80 421,011 -2.04(-10.83%)
Oct 06, 2023 17.52 18.96 17.52 18.84 312,368 +0.96(+5.37%)
Oct 05, 2023 18.00 18.24 17.16 17.88 213,530 -0.36(-1.97%)
Oct 04, 2023 16.44 18.36 16.44 18.24 358,262 +1.32(+7.80%)
Oct 03, 2023 18.12 18.12 16.62 16.92 393,713 -1.32(-7.24%)
Oct 02, 2023 18.96 19.08 18.00 18.24 323,863 -0.72(-3.80%)
Sep 29, 2023 19.32 19.44 18.36 18.96 400,624 +0.00(+0.00%)
Sep 28, 2023 19.68 19.68 18.24 18.96 600,458 -0.36(-1.86%)
Sep 27, 2023 19.08 19.80 18.36 19.32 575,675 +0.84(+4.55%)
Sep 26, 2023 18.84 19.44 18.18 18.48 385,493 -0.72(-3.75%)
Sep 25, 2023 19.20 19.44 19.08 19.20 290,087 -0.36(-1.84%)
Sep 22, 2023 19.44 20.40 19.32 19.56 334,986 -0.12(-0.61%)
Sep 21, 2023 20.16 20.28 19.32 19.68 522,613 -0.96(-4.65%)
Sep 20, 2023 20.52 21.84 20.07 20.64 637,330 +0.00(+0.00%)
Sep 19, 2023 22.20 22.32 20.40 20.64 677,891 -1.44(-6.52%)
Sep 18, 2023 23.04 24.12 21.86 22.08 418,233 -0.96(-4.17%)
Sep 15, 2023 22.56 24.12 22.32 23.04 449,062 +0.36(+1.59%)
Sep 14, 2023 22.92 23.40 21.96 22.68 790,131 -0.12(-0.53%)
Sep 13, 2023 23.16 23.64 22.44 22.80 633,419 -0.48(-2.06%)
Sep 12, 2023 26.04 26.16 23.04 23.28 785,888 -2.76(-10.60%)
Sep 11, 2023 27.00 27.24 25.86 26.04 354,946 -0.96(-3.56%)
Sep 08, 2023 26.04 27.24 25.80 27.00 423,223 +1.44(+5.63%)
Sep 07, 2023 26.40 26.64 25.20 25.56 455,207 -1.56(-5.75%)
Sep 06, 2023 27.84 27.84 25.92 27.12 547,274 -1.20(-4.24%)
Sep 05, 2023 27.60 29.76 27.24 28.32 324,360 -0.48(-1.67%)
Sep 01, 2023 27.84 29.64 27.60 28.80 488,510 +1.56(+5.73%)
Aug 31, 2023 27.84 27.96 26.52 27.24 570,413 -0.72(-2.58%)
Aug 30, 2023 26.28 28.14 25.84 27.96 596,793 +2.16(+8.37%)
Aug 29, 2023 24.00 26.22 23.52 25.80 451,143 +1.92(+8.04%)
Aug 28, 2023 24.24 24.48 23.52 23.88 267,343 +0.48(+2.05%)
Aug 25, 2023 21.84 23.88 21.84 23.40 362,004 +1.32(+5.98%)
Aug 24, 2023 24.24 24.84 21.96 22.08 396,021 -1.80(-7.54%)
Aug 23, 2023 23.88 24.48 23.64 23.88 463,240 -0.24(-1.00%)
Aug 22, 2023 23.40 24.66 23.16 24.12 367,626 +1.08(+4.69%)
Aug 21, 2023 24.00 24.60 22.56 23.04 390,404 -0.48(-2.04%)
Aug 18, 2023 22.92 24.36 21.72 23.52 804,155 -0.36(-1.51%)
Aug 17, 2023 25.56 26.16 23.28 23.88 836,787 -1.68(-6.57%)
Aug 16, 2023 25.80 28.68 25.32 25.56 654,862 -0.84(-3.18%)
Aug 15, 2023 28.44 29.16 24.60 26.40 1,075,232 -2.40(-8.33%)
Aug 14, 2023 31.20 31.50 28.56 28.80 884,479 -3.00(-9.43%)
Aug 11, 2023 30.84 33.84 29.16 31.80 2,316,249 +4.08(+14.72%)
Aug 10, 2023 28.80 29.16 27.48 27.72 874,598 -1.44(-4.94%)
Aug 09, 2023 30.00 30.42 26.64 29.16 1,054,477 -1.20(-3.95%)
Aug 08, 2023 29.28 30.96 28.44 30.36 716,450 +0.12(+0.40%)
Aug 07, 2023 28.20 32.10 27.36 30.24 1,101,600 +1.80(+6.33%)
Aug 04, 2023 30.36 31.38 28.08 28.44 851,898 -1.44(-4.82%)
Aug 03, 2023 28.20 31.92 28.20 29.88 691,178 +0.36(+1.22%)
Aug 02, 2023 30.24 30.72 28.20 29.52 1,026,497 -1.80(-5.75%)
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.