Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
28.67
-1.95 (-6.37%)
At close: Aug 8, 2025, 4:00 PM
28.97
+0.30 (1.04%)
After-hours: Aug 8, 2025, 7:59 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 32.20 | 33.04 | 28.38 | 28.67 | 28.67 | -6.37% | 5,919,422 |
| Aug 7, 2025 | 36.00 | 41.48 | 29.91 | 30.62 | 30.62 | -2.36% | 9,168,855 |
| Aug 6, 2025 | 32.70 | 33.18 | 30.82 | 31.36 | 31.36 | -4.19% | 3,104,633 |
| Aug 5, 2025 | 33.22 | 33.73 | 31.86 | 32.73 | 32.73 | 1.61% | 3,631,866 |
| Aug 4, 2025 | 30.35 | 32.34 | 29.77 | 32.21 | 32.21 | 10.61% | 3,263,885 |
| Aug 1, 2025 | 28.68 | 30.25 | 27.65 | 29.12 | 29.12 | -3.09% | 2,618,254 |
| Jul 31, 2025 | 30.41 | 30.92 | 29.62 | 30.05 | 30.05 | 0.37% | 2,320,754 |
| Jul 30, 2025 | 29.34 | 30.84 | 29.33 | 29.94 | 29.94 | 2.96% | 2,925,276 |
| Jul 29, 2025 | 31.59 | 32.00 | 28.64 | 29.08 | 29.08 | -6.47% | 3,718,271 |
| Jul 28, 2025 | 32.40 | 33.00 | 30.56 | 31.09 | 31.09 | -1.21% | 2,261,424 |
| Jul 25, 2025 | 32.53 | 32.67 | 30.80 | 31.47 | 31.47 | -2.27% | 3,187,356 |
| Jul 24, 2025 | 32.53 | 33.95 | 32.10 | 32.20 | 32.20 | -4.28% | 2,877,453 |
| Jul 23, 2025 | 32.62 | 34.09 | 32.33 | 33.64 | 33.64 | 6.25% | 4,053,815 |
| Jul 22, 2025 | 30.20 | 31.87 | 29.75 | 31.66 | 31.66 | 1.12% | 4,128,954 |
| Jul 21, 2025 | 32.56 | 34.29 | 31.22 | 31.31 | 31.31 | 0.61% | 5,887,982 |
| Jul 18, 2025 | 30.13 | 31.95 | 30.09 | 31.12 | 31.12 | 5.49% | 5,873,582 |
| Jul 17, 2025 | 26.00 | 29.85 | 25.85 | 29.50 | 29.50 | 25.37% | 9,603,859 |
| Jul 16, 2025 | 23.62 | 23.84 | 22.79 | 23.53 | 23.53 | 0.17% | 1,885,632 |
| Jul 15, 2025 | 23.69 | 24.09 | 23.33 | 23.49 | 23.49 | -0.84% | 1,380,907 |
| Jul 14, 2025 | 22.98 | 23.77 | 22.55 | 23.69 | 23.69 | 2.96% | 1,330,321 |
| Jul 11, 2025 | 23.01 | 23.93 | 22.93 | 23.01 | 23.01 | -2.29% | 1,401,166 |
| Jul 10, 2025 | 23.30 | 23.85 | 22.75 | 23.55 | 23.55 | 0.77% | 2,715,830 |
| Jul 9, 2025 | 22.63 | 23.62 | 22.14 | 23.37 | 23.37 | 6.42% | 2,306,259 |
| Jul 8, 2025 | 22.60 | 23.13 | 21.71 | 21.96 | 21.96 | -2.01% | 1,897,476 |
| Jul 7, 2025 | 21.76 | 22.72 | 21.25 | 22.41 | 22.41 | 1.13% | 2,767,168 |
| Jul 3, 2025 | 22.43 | 22.45 | 21.11 | 22.16 | 22.16 | -0.09% | 2,818,390 |
| Jul 2, 2025 | 22.54 | 23.45 | 22.13 | 22.18 | 22.18 | -1.81% | 4,450,388 |
| Jul 1, 2025 | 21.32 | 23.06 | 21.05 | 22.59 | 22.59 | 5.96% | 4,379,253 |
| Jun 30, 2025 | 21.92 | 22.10 | 21.11 | 21.32 | 21.32 | -0.33% | 2,969,363 |
| Jun 27, 2025 | 19.84 | 21.46 | 19.36 | 21.39 | 21.39 | 9.64% | 5,343,120 |
| Jun 26, 2025 | 19.20 | 19.84 | 18.98 | 19.51 | 19.51 | 1.72% | 1,951,164 |
| Jun 25, 2025 | 20.24 | 20.60 | 19.14 | 19.18 | 19.18 | -3.91% | 2,028,878 |
| Jun 24, 2025 | 19.70 | 19.97 | 19.11 | 19.96 | 19.96 | 6.51% | 2,599,379 |
| Jun 23, 2025 | 18.13 | 18.84 | 17.72 | 18.74 | 18.74 | 1.46% | 1,590,156 |
| Jun 20, 2025 | 19.04 | 19.20 | 18.26 | 18.47 | 18.47 | -2.02% | 1,144,407 |
| Jun 18, 2025 | 18.33 | 19.01 | 18.22 | 18.85 | 18.85 | 2.72% | 1,407,828 |
| Jun 17, 2025 | 18.28 | 18.62 | 18.10 | 18.35 | 18.35 | -1.71% | 1,393,286 |
| Jun 16, 2025 | 18.25 | 19.04 | 18.12 | 18.67 | 18.67 | 4.07% | 2,254,292 |
| Jun 13, 2025 | 17.50 | 18.40 | 17.45 | 17.94 | 17.94 | -2.82% | 2,083,435 |
| Jun 12, 2025 | 18.14 | 19.16 | 18.10 | 18.46 | 18.46 | 1.48% | 2,306,404 |
| Jun 11, 2025 | 18.08 | 18.64 | 17.76 | 18.19 | 18.19 | 1.11% | 2,086,128 |
| Jun 10, 2025 | 17.55 | 18.08 | 17.28 | 17.99 | 17.99 | 3.93% | 2,269,168 |
| Jun 9, 2025 | 17.64 | 17.80 | 17.17 | 17.31 | 17.31 | -1.14% | 1,452,945 |
| Jun 6, 2025 | 17.15 | 17.70 | 17.05 | 17.51 | 17.51 | 4.54% | 1,978,190 |
| Jun 5, 2025 | 17.29 | 17.29 | 16.34 | 16.75 | 16.75 | -5.69% | 2,677,923 |
| Jun 4, 2025 | 17.11 | 17.83 | 17.05 | 17.76 | 17.76 | 3.56% | 2,555,345 |
| Jun 3, 2025 | 16.86 | 17.28 | 16.63 | 17.15 | 17.15 | 2.57% | 1,929,199 |
| Jun 2, 2025 | 16.35 | 16.81 | 15.71 | 16.72 | 16.72 | 1.70% | 1,403,311 |
| May 30, 2025 | 16.40 | 16.89 | 16.23 | 16.44 | 16.44 | -4.03% | 3,161,005 |
| May 29, 2025 | 17.30 | 17.44 | 16.78 | 17.13 | 17.13 | 0.18% | 2,369,625 |