Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
11.58
+0.09 (0.78%)
At close: Mar 9, 2026, 4:00 PM EDT
11.60
+0.02 (0.17%)
After-hours: Mar 9, 2026, 5:17 PM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.22 | 11.70 | 10.81 | 11.58 | 11.58 | 0.78% | 2,650,525 |
| Mar 6, 2026 | 11.60 | 11.74 | 11.17 | 11.49 | 11.49 | -4.33% | 3,328,827 |
| Mar 5, 2026 | 11.69 | 12.20 | 11.60 | 12.01 | 12.01 | 2.83% | 2,983,180 |
| Mar 4, 2026 | 11.59 | 11.90 | 11.45 | 11.68 | 11.68 | 3.55% | 2,321,854 |
| Mar 3, 2026 | 10.91 | 11.41 | 10.54 | 11.28 | 11.28 | -0.53% | 4,063,895 |
| Mar 2, 2026 | 10.97 | 11.54 | 10.95 | 11.34 | 11.34 | 1.34% | 2,377,114 |
| Feb 27, 2026 | 11.85 | 11.90 | 11.10 | 11.19 | 11.19 | -9.83% | 3,272,081 |
| Feb 26, 2026 | 11.97 | 12.53 | 11.83 | 12.41 | 12.41 | 4.73% | 3,199,641 |
| Feb 25, 2026 | 11.16 | 11.89 | 11.14 | 11.85 | 11.85 | 8.02% | 3,090,970 |
| Feb 24, 2026 | 10.69 | 11.22 | 10.51 | 10.97 | 10.97 | 3.10% | 4,236,031 |
| Feb 23, 2026 | 11.69 | 11.70 | 10.54 | 10.64 | 10.64 | -10.51% | 6,940,882 |
| Feb 20, 2026 | 12.42 | 12.65 | 11.84 | 11.89 | 11.89 | -5.93% | 4,237,054 |
| Feb 19, 2026 | 12.47 | 12.69 | 12.17 | 12.64 | 12.64 | 0.40% | 2,546,382 |
| Feb 18, 2026 | 12.28 | 12.73 | 12.18 | 12.59 | 12.59 | 2.36% | 3,052,711 |
| Feb 17, 2026 | 12.27 | 12.50 | 11.96 | 12.30 | 12.30 | -1.05% | 3,323,715 |
| Feb 13, 2026 | 12.38 | 12.93 | 12.32 | 12.43 | 12.43 | 0.24% | 3,692,920 |
| Feb 12, 2026 | 13.01 | 13.05 | 12.05 | 12.40 | 12.40 | -3.65% | 5,699,043 |
| Feb 11, 2026 | 13.67 | 13.70 | 12.71 | 12.87 | 12.87 | -5.92% | 10,273,469 |
| Feb 10, 2026 | 14.58 | 15.51 | 13.67 | 13.68 | 13.68 | -3.59% | 10,366,637 |
| Feb 9, 2026 | 13.66 | 15.29 | 13.50 | 14.19 | 14.19 | -23.87% | 23,830,675 |
| Feb 6, 2026 | 17.44 | 18.72 | 17.21 | 18.64 | 18.64 | 11.95% | 7,136,143 |
| Feb 5, 2026 | 17.52 | 17.91 | 16.55 | 16.65 | 16.65 | -8.21% | 4,564,461 |
| Feb 4, 2026 | 18.28 | 18.50 | 17.30 | 18.14 | 18.14 | -2.05% | 4,371,118 |
| Feb 3, 2026 | 19.78 | 19.99 | 17.72 | 18.52 | 18.52 | -6.13% | 5,382,157 |
| Feb 2, 2026 | 19.24 | 20.53 | 18.82 | 19.73 | 19.73 | 1.75% | 4,112,263 |
| Jan 30, 2026 | 19.96 | 20.15 | 19.12 | 19.39 | 19.39 | -3.77% | 3,319,858 |
| Jan 29, 2026 | 20.79 | 21.02 | 19.64 | 20.15 | 20.15 | -4.37% | 3,929,620 |
| Jan 28, 2026 | 20.96 | 21.86 | 20.80 | 21.07 | 21.07 | 1.44% | 2,935,081 |
| Jan 27, 2026 | 21.70 | 21.79 | 20.55 | 20.77 | 20.77 | -4.06% | 3,488,105 |
| Jan 26, 2026 | 21.97 | 22.29 | 21.55 | 21.65 | 21.65 | -0.73% | 2,192,920 |
| Jan 23, 2026 | 21.95 | 21.98 | 21.35 | 21.81 | 21.81 | -1.22% | 2,074,204 |
| Jan 22, 2026 | 22.05 | 22.68 | 21.83 | 22.08 | 22.08 | 2.41% | 3,532,201 |
| Jan 21, 2026 | 21.00 | 21.82 | 20.92 | 21.56 | 21.56 | 3.31% | 3,323,958 |
| Jan 20, 2026 | 20.92 | 21.96 | 20.62 | 20.87 | 20.87 | -5.09% | 3,578,688 |
| Jan 16, 2026 | 22.80 | 22.93 | 21.87 | 21.99 | 21.99 | -3.68% | 3,086,721 |
| Jan 15, 2026 | 23.68 | 23.68 | 22.25 | 22.83 | 22.83 | -3.71% | 3,685,629 |
| Jan 14, 2026 | 24.00 | 24.08 | 22.70 | 23.71 | 23.71 | -1.98% | 3,616,204 |
| Jan 13, 2026 | 25.00 | 25.12 | 23.71 | 24.19 | 24.19 | -2.22% | 2,462,899 |
| Jan 12, 2026 | 25.43 | 25.43 | 23.42 | 24.74 | 24.74 | -4.96% | 4,257,950 |
| Jan 9, 2026 | 25.51 | 26.80 | 25.03 | 26.03 | 26.03 | 4.16% | 4,410,929 |
| Jan 8, 2026 | 24.28 | 25.06 | 23.94 | 24.99 | 24.99 | 2.97% | 2,853,600 |
| Jan 7, 2026 | 23.78 | 24.53 | 22.78 | 24.27 | 24.27 | 3.10% | 2,468,143 |
| Jan 6, 2026 | 24.26 | 24.28 | 23.06 | 23.54 | 23.54 | -2.97% | 3,077,728 |
| Jan 5, 2026 | 22.66 | 24.67 | 22.42 | 24.26 | 24.26 | 8.89% | 3,281,206 |
| Jan 2, 2026 | 21.51 | 22.62 | 21.28 | 22.28 | 22.28 | 6.60% | 2,516,323 |
| Dec 31, 2025 | 21.14 | 21.30 | 20.65 | 20.90 | 20.90 | -1.37% | 2,416,998 |
| Dec 30, 2025 | 21.51 | 21.81 | 21.06 | 21.19 | 21.19 | -1.76% | 2,718,487 |
| Dec 29, 2025 | 21.33 | 21.84 | 21.16 | 21.57 | 21.57 | -1.26% | 2,604,611 |
| Dec 26, 2025 | 22.30 | 22.45 | 21.62 | 21.85 | 21.85 | -3.94% | 2,741,642 |
| Dec 24, 2025 | 22.30 | 22.92 | 22.16 | 22.74 | 22.74 | 0.80% | 1,028,477 |