Skip to main content
logo

Pagaya Technologies Ltd. (PGY)

NASDAQ: PGY · Real-Time Price · USD
19.18
-0.78 (-3.91%)
At close: Jun 25, 2025, 4:00 PM
19.15
-0.03 (-0.15%)
After-hours: Jun 25, 2025, 7:56 PM EDT

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202520.2420.6019.1419.1819.18-3.91%2,016,549
Jun 24, 202519.7019.9719.1119.9619.966.51%2,599,379
Jun 23, 202518.1318.8417.7218.7418.741.46%1,590,156
Jun 20, 202519.0419.2018.2618.4718.47-2.02%1,144,407
Jun 18, 202518.3319.0118.2218.8518.852.72%1,407,828
Jun 17, 202518.2818.6218.1018.3518.35-1.71%1,393,286
Jun 16, 202518.2519.0418.1218.6718.674.07%2,254,292
Jun 13, 202517.5018.4017.4517.9417.94-2.82%2,083,435
Jun 12, 202518.1419.1618.1018.4618.461.48%2,306,404
Jun 11, 202518.0818.6417.7618.1918.191.11%2,086,128
Jun 10, 202517.5518.0817.2817.9917.993.93%2,269,168
Jun 9, 202517.6417.8017.1717.3117.31-1.14%1,452,945
Jun 6, 202517.1517.7017.0517.5117.514.54%1,978,190
Jun 5, 202517.2917.2916.3416.7516.75-5.69%2,677,923
Jun 4, 202517.1117.8317.0517.7617.763.56%2,555,345
Jun 3, 202516.8617.2816.6317.1517.152.57%1,929,199
Jun 2, 202516.3516.8115.7116.7216.721.70%1,403,311
May 30, 202516.4016.8916.2316.4416.44-4.03%3,161,005
May 29, 202517.3017.4416.7817.1317.130.18%2,369,625
May 28, 202516.8217.1016.5217.1017.101.06%1,705,830
May 27, 202516.1017.0316.0616.9216.927.63%2,700,569
May 23, 202514.7815.7514.7515.7215.722.95%1,412,765
May 22, 202513.9015.3913.8515.2715.278.68%1,798,270
May 21, 202514.1515.0013.9014.0514.05-3.44%1,930,319
May 20, 202514.4314.5714.0414.5514.550.83%1,058,761
May 19, 202513.8214.4713.6914.4314.430.91%2,072,160
May 16, 202514.1214.4214.0614.3014.301.85%1,245,578
May 15, 202514.5115.0913.9614.0414.04-6.77%2,412,091
May 14, 202514.8915.4614.8115.0615.060.67%2,374,949
May 13, 202515.0815.2614.7414.9614.96-2.54%3,056,766
May 12, 202515.1315.4214.7515.3515.355.28%3,735,274
May 9, 202513.7614.6313.7114.5814.585.12%2,863,537
May 8, 202511.8714.1511.8513.8713.8723.29%5,826,567
May 7, 202512.5712.8910.6811.2511.25-2.09%6,042,653
May 6, 202511.1911.6211.0711.4911.49-1.20%2,922,712
May 5, 202511.3511.8411.2611.6311.63-1.77%1,650,331
May 2, 202511.6012.0511.4911.8411.844.23%1,365,742
May 1, 202511.4411.5711.1611.3611.363.65%1,254,572
Apr 30, 202510.9011.0510.6110.9610.96-4.45%934,449
Apr 29, 202511.1011.7211.0811.4711.474.08%1,429,743
Apr 28, 202511.3011.3810.7111.0211.02-1.69%1,135,083
Apr 25, 202510.8511.2910.8011.2111.212.75%1,328,242
Apr 24, 202510.2010.9310.2010.9110.917.91%1,635,605
Apr 23, 20259.9010.669.8810.1110.117.78%2,257,589
Apr 22, 20259.199.539.119.389.384.45%813,737
Apr 21, 20259.169.308.958.988.98-4.97%1,281,907
Apr 17, 20259.359.699.209.459.451.72%1,301,157
Apr 16, 20259.709.889.249.299.29-7.01%1,095,508
Apr 15, 20259.4210.039.429.999.995.38%1,141,934
Apr 14, 20259.8110.009.219.489.480.42%846,068