Skip to main content
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
14.50
-1.56 (-9.71%)
At close: Feb 21, 2025, 4:00 PM
14.38
-0.12 (-0.83%)
After-hours: Feb 21, 2025, 7:59 PM EST

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.4117.0215.3816.0616.06-2.67%4,987,858
Feb 19, 202517.2717.6016.4616.5016.50-2.65%4,125,817
Feb 18, 202517.3319.2016.8216.9516.9510.28%12,702,412
Feb 14, 202514.4115.3813.5015.3715.374.99%4,090,907
Feb 13, 202513.6015.2813.1114.6414.6424.28%14,886,503
Feb 12, 202510.8312.2010.7511.7811.784.11%4,319,461
Feb 11, 202513.3013.3910.8411.3211.32-13.03%7,700,002
Feb 10, 202513.0013.1012.6013.0113.014.08%3,043,184
Feb 7, 202512.1612.8811.8512.5012.5012.92%5,077,758
Feb 6, 202510.9711.7610.7811.0711.075.93%4,203,164
Feb 5, 202510.3010.7410.1710.4510.453.36%1,473,034
Feb 4, 20259.6010.339.6010.1110.116.98%1,752,083
Feb 3, 20258.929.708.749.459.451.83%1,974,834
Jan 31, 20259.669.809.039.289.28-3.63%1,444,666
Jan 30, 20259.159.819.059.639.637.24%1,206,692
Jan 29, 20259.209.308.868.988.98-2.50%1,044,107
Jan 28, 20259.349.418.969.219.21-0.97%780,074
Jan 27, 20259.259.778.999.309.30-3.73%1,960,542
Jan 24, 20259.189.929.119.669.665.46%1,682,974
Jan 23, 20259.009.218.829.169.160.44%842,000
Jan 22, 20259.289.389.029.129.12-1.62%698,981
Jan 21, 20258.919.348.739.279.275.58%1,574,075
Jan 17, 20259.069.068.708.788.78-1.01%1,013,258
Jan 16, 20258.808.998.698.878.870.68%916,415
Jan 15, 20259.099.238.698.818.813.16%1,372,096
Jan 14, 20258.949.048.398.548.54-0.70%1,620,921
Jan 13, 20258.508.728.278.608.60-1.94%1,563,377
Jan 10, 20258.678.818.358.778.77-3.41%2,548,035
Jan 8, 20259.539.669.019.089.08-7.06%2,076,529
Jan 7, 202510.5910.909.719.779.77-5.69%1,600,542
Jan 6, 202510.6510.7710.2710.3610.36-0.53%1,382,206
Jan 3, 20259.7210.719.5810.4210.428.15%2,297,200
Jan 2, 20259.5110.109.379.639.633.66%1,262,047
Dec 31, 20249.719.909.249.299.29-2.31%1,302,184
Dec 30, 20249.259.628.949.519.51-1.45%1,594,162
Dec 27, 20249.9010.009.429.659.65-3.60%1,316,047
Dec 26, 20249.4710.179.4010.0110.014.16%1,802,298
Dec 24, 20248.999.648.929.619.618.47%929,929
Dec 23, 20249.169.218.788.868.86-1.01%1,126,422
Dec 20, 20248.709.068.558.958.952.76%3,236,805
Dec 19, 20249.409.608.618.718.71-4.18%2,634,757
Dec 18, 20249.8210.208.969.099.09-6.67%1,897,250
Dec 17, 20249.6910.009.579.749.74-0.20%930,813
Dec 16, 20249.6610.009.449.769.761.24%1,296,966
Dec 13, 20249.449.689.419.649.641.69%858,193
Dec 12, 20249.709.919.469.489.48-3.17%1,779,151
Dec 11, 20249.919.999.409.799.791.24%1,541,286
Dec 10, 202410.3110.559.619.679.67-5.66%1,593,590
Dec 9, 202410.8810.9910.2410.2510.250.49%2,113,614
Dec 6, 202410.3310.469.9210.2010.20-0.29%1,166,962
Dec 5, 202410.3610.5310.0010.2310.23-1.06%1,122,885
Dec 4, 202410.4310.7910.1110.3410.340.29%1,099,450
Dec 3, 202410.6010.9310.2310.3110.31-4.63%1,017,282
Dec 2, 202410.9711.0910.4010.8110.81-1.10%1,588,459
Nov 29, 202410.8911.1710.7310.9310.932.05%701,356
Nov 27, 202410.6010.9210.3810.7110.713.38%1,592,026
Nov 26, 202410.3710.5810.1510.3610.36-1.33%1,728,341
Nov 25, 20249.9010.639.8410.5010.509.72%3,027,062
Nov 22, 20249.069.708.889.579.576.33%1,490,470
Nov 21, 20248.829.338.689.009.002.62%1,552,433
Nov 20, 20248.618.858.468.778.771.74%1,829,529
Nov 19, 20248.358.698.208.628.620.52%1,681,184
Nov 18, 20248.869.138.548.588.58-2.67%2,371,215
Nov 15, 20249.499.528.658.818.81-6.97%3,719,896
Nov 14, 202410.1510.189.459.479.47-6.97%4,599,192
Nov 13, 202411.1911.6110.1110.1810.18-6.43%5,165,996
Nov 12, 202412.2712.2710.2110.8810.88-35.58%12,986,795
Nov 11, 202415.1417.2014.9516.8916.8915.53%7,862,747
Nov 8, 202413.1514.8612.9014.6214.6212.38%3,571,111
Nov 7, 202412.3213.1712.1713.0113.015.77%1,388,583
Nov 6, 202411.8912.4811.5512.3012.3011.41%1,777,689
Nov 5, 202410.8111.1910.7011.0411.043.27%1,065,306
Nov 4, 202411.5711.8010.6210.6910.69-8.48%1,344,917
Nov 1, 202411.5712.0611.5211.6811.681.39%868,094
Oct 31, 202412.2712.3511.5011.5211.52-6.87%1,023,467
Oct 30, 202411.9012.6511.9012.3712.373.08%860,355
Oct 29, 202412.5012.5611.9512.0012.00-5.06%962,005
Oct 28, 202412.2212.6611.9912.6412.645.33%1,566,330
Oct 25, 202411.7312.0211.6512.0012.003.63%1,034,058
Oct 24, 202411.0011.8811.0011.5811.585.66%1,176,072
Oct 23, 202411.9111.9610.8410.9610.96-8.21%1,196,271
Oct 22, 202411.8512.0911.7211.9411.940.17%1,051,677
Oct 21, 202411.6011.9511.3511.9211.922.58%1,450,594
Oct 18, 202411.3511.9811.3511.6211.622.38%1,249,729
Oct 17, 202411.7711.7711.1111.3511.35-3.90%921,347
Oct 16, 202410.9511.8710.6411.8111.818.85%2,515,494
Oct 15, 202411.1011.2710.8110.8510.85-2.34%1,202,099
Oct 14, 202410.8911.1410.6411.1111.113.06%1,359,689
Oct 11, 20249.8510.789.8510.7810.789.00%1,593,466
Oct 10, 20249.9310.079.759.899.89-0.10%1,038,781
Oct 9, 202410.1310.329.809.909.90-2.27%1,262,903
Oct 8, 202410.1710.3410.0610.1310.13-0.39%803,354
Oct 7, 202410.3810.7310.0410.1710.17-2.31%1,434,223
Oct 4, 202410.4010.6310.1010.4110.412.16%858,694
Oct 3, 20249.9010.329.8610.1910.192.00%1,109,387
Oct 2, 20249.9110.089.739.999.990.50%1,867,855
Oct 1, 202410.5610.759.879.949.94-5.96%2,008,931
Sep 30, 20249.9510.909.9410.5710.576.12%3,991,541
Sep 27, 20249.8210.469.819.969.963.21%7,607,682
Sep 26, 202410.4710.479.259.659.65-22.49%14,005,057