Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
26.50
-1.20 (-4.33%)
At close: Oct 17, 2025, 4:00 PM EDT
26.97
+0.47 (1.77%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.40 | 28.48 | 26.41 | 26.50 | 26.50 | -4.33% | 5,993,706 |
| Oct 16, 2025 | 29.88 | 29.95 | 27.33 | 27.70 | 27.70 | -7.39% | 4,276,075 |
| Oct 15, 2025 | 30.40 | 30.65 | 28.57 | 29.91 | 29.91 | 0.17% | 4,212,060 |
| Oct 14, 2025 | 27.03 | 30.82 | 25.94 | 29.86 | 29.86 | 6.76% | 6,497,020 |
| Oct 13, 2025 | 28.21 | 28.40 | 26.36 | 27.97 | 27.97 | 2.87% | 5,135,743 |
| Oct 10, 2025 | 30.60 | 31.54 | 27.09 | 27.19 | 27.19 | -10.32% | 7,554,935 |
| Oct 9, 2025 | 30.61 | 30.92 | 29.67 | 30.32 | 30.32 | 0.33% | 4,051,476 |
| Oct 8, 2025 | 30.21 | 30.59 | 29.36 | 30.22 | 30.22 | -0.13% | 4,123,264 |
| Oct 7, 2025 | 29.71 | 30.75 | 28.56 | 30.26 | 30.26 | 2.06% | 5,575,224 |
| Oct 6, 2025 | 29.55 | 31.12 | 28.82 | 29.65 | 29.65 | 0.85% | 5,805,166 |
| Oct 3, 2025 | 31.89 | 32.04 | 29.07 | 29.40 | 29.40 | -5.37% | 7,435,757 |
| Oct 2, 2025 | 30.50 | 31.82 | 29.81 | 31.07 | 31.07 | 3.88% | 6,652,449 |
| Oct 1, 2025 | 33.10 | 33.12 | 29.90 | 29.91 | 29.91 | 0.74% | 9,183,534 |
| Sep 30, 2025 | 31.17 | 31.29 | 28.31 | 29.69 | 29.69 | -6.52% | 9,748,897 |
| Sep 29, 2025 | 35.06 | 35.52 | 31.65 | 31.76 | 31.76 | -8.31% | 8,739,904 |
| Sep 26, 2025 | 35.00 | 35.47 | 33.96 | 34.64 | 34.64 | -0.40% | 3,088,822 |
| Sep 25, 2025 | 33.97 | 35.55 | 33.13 | 34.78 | 34.78 | -0.97% | 4,449,723 |
| Sep 24, 2025 | 38.32 | 38.40 | 34.57 | 35.12 | 35.12 | -6.74% | 6,295,249 |
| Sep 23, 2025 | 41.58 | 41.79 | 37.54 | 37.66 | 37.66 | -8.81% | 5,266,725 |
| Sep 22, 2025 | 41.56 | 42.22 | 41.02 | 41.30 | 41.30 | -2.36% | 2,614,447 |
| Sep 19, 2025 | 44.11 | 44.68 | 41.52 | 42.30 | 42.30 | -3.45% | 5,895,110 |
| Sep 18, 2025 | 42.51 | 44.99 | 42.39 | 43.81 | 43.81 | 4.43% | 3,492,635 |
| Sep 17, 2025 | 41.35 | 42.27 | 39.50 | 41.95 | 41.95 | 0.87% | 4,157,860 |
| Sep 16, 2025 | 42.25 | 42.25 | 40.60 | 41.59 | 41.59 | -0.86% | 2,454,687 |
| Sep 15, 2025 | 40.05 | 42.20 | 39.41 | 41.95 | 41.95 | 5.77% | 3,735,996 |
| Sep 12, 2025 | 38.21 | 40.13 | 38.05 | 39.66 | 39.66 | 4.01% | 3,695,231 |
| Sep 11, 2025 | 36.46 | 39.08 | 36.17 | 38.13 | 38.13 | 3.31% | 2,985,185 |
| Sep 10, 2025 | 39.07 | 39.09 | 36.07 | 36.91 | 36.91 | -2.15% | 3,222,522 |
| Sep 9, 2025 | 37.03 | 38.10 | 36.77 | 37.72 | 37.72 | 1.37% | 2,563,674 |
| Sep 8, 2025 | 37.60 | 37.99 | 36.16 | 37.21 | 37.21 | -0.13% | 2,533,513 |
| Sep 5, 2025 | 39.00 | 39.55 | 35.31 | 37.26 | 37.26 | 0.22% | 3,437,840 |
| Sep 4, 2025 | 35.87 | 37.33 | 34.76 | 37.18 | 37.18 | 5.36% | 3,103,273 |
| Sep 3, 2025 | 36.71 | 36.74 | 35.09 | 35.29 | 35.29 | -2.94% | 1,898,058 |
| Sep 2, 2025 | 34.82 | 36.70 | 34.15 | 36.36 | 36.36 | -1.41% | 2,912,350 |
| Aug 29, 2025 | 38.74 | 38.86 | 36.56 | 36.88 | 36.88 | -2.23% | 3,708,277 |
| Aug 28, 2025 | 35.20 | 38.15 | 35.15 | 37.72 | 37.72 | 8.67% | 6,375,224 |
| Aug 27, 2025 | 34.42 | 34.97 | 33.02 | 34.71 | 34.71 | 0.67% | 2,956,014 |
| Aug 26, 2025 | 33.80 | 34.86 | 33.40 | 34.48 | 34.48 | 1.56% | 2,942,313 |
| Aug 25, 2025 | 34.38 | 35.00 | 33.16 | 33.95 | 33.95 | 0.56% | 3,952,912 |
| Aug 22, 2025 | 29.99 | 34.29 | 29.44 | 33.76 | 33.76 | 13.40% | 4,173,502 |
| Aug 21, 2025 | 30.05 | 30.59 | 29.50 | 29.77 | 29.77 | -1.72% | 1,923,150 |
| Aug 20, 2025 | 30.55 | 30.64 | 28.72 | 30.29 | 30.29 | -3.04% | 3,972,089 |
| Aug 19, 2025 | 33.85 | 34.09 | 30.80 | 31.24 | 31.24 | -8.04% | 4,203,253 |
| Aug 18, 2025 | 32.65 | 34.95 | 31.88 | 33.97 | 33.97 | 2.01% | 3,720,795 |
| Aug 15, 2025 | 33.65 | 34.49 | 31.72 | 33.30 | 33.30 | -0.66% | 3,300,134 |
| Aug 14, 2025 | 32.64 | 33.79 | 31.24 | 33.52 | 33.52 | -1.21% | 3,899,371 |
| Aug 13, 2025 | 32.36 | 34.36 | 31.36 | 33.93 | 33.93 | 7.54% | 5,687,867 |
| Aug 12, 2025 | 28.29 | 31.58 | 28.29 | 31.55 | 31.55 | 12.24% | 4,510,208 |
| Aug 11, 2025 | 28.61 | 30.37 | 27.76 | 28.11 | 28.11 | -1.95% | 4,489,027 |
| Aug 8, 2025 | 32.20 | 33.04 | 28.38 | 28.67 | 28.67 | -6.37% | 5,966,109 |