Skip to main content
logo
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
12.43
+0.03 (0.24%)
At close: Feb 13, 2026, 4:00 PM EST
12.50
+0.07 (0.56%)
After-hours: Feb 13, 2026, 7:59 PM EST

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202612.3812.9312.3212.4312.430.24%3,692,920
Feb 12, 202613.0113.0512.0512.4012.40-3.65%5,699,043
Feb 11, 202613.6713.7012.7112.8712.87-5.92%10,273,469
Feb 10, 202614.5815.5113.6713.6813.68-3.59%10,366,637
Feb 9, 202613.6615.2913.5014.1914.19-23.87%23,830,675
Feb 6, 202617.4418.7217.2118.6418.6411.95%7,136,143
Feb 5, 202617.5217.9116.5516.6516.65-8.21%4,564,461
Feb 4, 202618.2818.5017.3018.1418.14-2.05%4,371,118
Feb 3, 202619.7819.9917.7218.5218.52-6.13%5,382,157
Feb 2, 202619.2420.5318.8219.7319.731.75%4,112,263
Jan 30, 202619.9620.1519.1219.3919.39-3.77%3,319,858
Jan 29, 202620.7921.0219.6420.1520.15-4.37%3,929,620
Jan 28, 202620.9621.8620.8021.0721.071.44%2,935,081
Jan 27, 202621.7021.7920.5520.7720.77-4.06%3,488,105
Jan 26, 202621.9722.2921.5521.6521.65-0.73%2,192,920
Jan 23, 202621.9521.9821.3521.8121.81-1.22%2,074,204
Jan 22, 202622.0522.6821.8322.0822.082.41%3,532,201
Jan 21, 202621.0021.8220.9221.5621.563.31%3,323,958
Jan 20, 202620.9221.9620.6220.8720.87-5.09%3,578,688
Jan 16, 202622.8022.9321.8721.9921.99-3.68%3,086,721
Jan 15, 202623.6823.6822.2522.8322.83-3.71%3,685,629
Jan 14, 202624.0024.0822.7023.7123.71-1.98%3,616,204
Jan 13, 202625.0025.1223.7124.1924.19-2.22%2,462,899
Jan 12, 202625.4325.4323.4224.7424.74-4.96%4,257,950
Jan 9, 202625.5126.8025.0326.0326.034.16%4,410,929
Jan 8, 202624.2825.0623.9424.9924.992.97%2,853,600
Jan 7, 202623.7824.5322.7824.2724.273.10%2,468,143
Jan 6, 202624.2624.2823.0623.5423.54-2.97%3,077,728
Jan 5, 202622.6624.6722.4224.2624.268.89%3,281,206
Jan 2, 202621.5122.6221.2822.2822.286.60%2,516,323
Dec 31, 202521.1421.3020.6520.9020.90-1.37%2,416,998
Dec 30, 202521.5121.8121.0621.1921.19-1.76%2,718,487
Dec 29, 202521.3321.8421.1621.5721.57-1.26%2,604,611
Dec 26, 202522.3022.4521.6221.8521.85-3.94%2,741,642
Dec 24, 202522.3022.9222.1622.7422.740.80%1,028,477
Dec 23, 202522.8423.4322.1622.5622.56-3.18%2,479,599
Dec 22, 202523.0724.0622.7523.3023.301.97%3,068,369
Dec 19, 202523.1823.4522.7022.8522.85-0.35%3,189,740
Dec 18, 202522.9224.0722.7922.9322.934.09%3,042,762
Dec 17, 202522.5423.4421.9322.0322.03-1.26%2,835,227
Dec 16, 202521.1322.4021.1322.3122.313.96%3,186,695
Dec 15, 202522.7522.9721.3521.4621.46-5.46%3,272,579
Dec 12, 202525.0025.1922.6422.7022.70-9.05%3,176,812
Dec 11, 202524.1825.0123.4124.9624.961.09%3,352,369
Dec 10, 202524.3325.6423.9024.6924.69-0.56%3,359,745
Dec 9, 202524.5925.0524.3624.8324.830.24%1,507,147
Dec 8, 202525.0225.3124.1124.7724.77-0.24%1,853,566
Dec 5, 202524.4925.0024.0724.8324.83-0.20%1,727,466
Dec 4, 202523.7025.2523.5524.8824.884.45%2,732,900
Dec 3, 202523.1524.0822.6123.8223.822.58%1,985,849