Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
16.60
-1.16 (-6.53%)
Jun 5, 2025, 10:18 AM - Market open

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202517.1117.1316.7216.68--6.08%367,933
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
Apr 11, 20259.499.579.139.449.44-0.11%956,726
Apr 10, 20259.679.769.139.459.45-6.80%1,445,377
Apr 9, 20258.7010.548.6110.1410.1414.19%3,345,076
Apr 8, 20259.9610.098.678.888.88-5.73%2,427,228
Apr 7, 20258.7610.408.609.429.42-1.87%2,634,881
Apr 4, 20259.079.698.509.609.60-0.47%5,078,972
Apr 3, 202510.1110.389.649.659.65-13.11%3,406,115
Apr 2, 202510.0711.289.8611.1011.105.11%2,051,996
Apr 1, 202510.4810.7910.0110.5610.560.76%1,033,858
Mar 31, 202510.0810.709.9510.4810.48-1.69%1,388,423
Mar 28, 202511.4011.4010.3110.6610.66-7.79%1,484,607
Mar 27, 202511.5311.8711.2111.5611.56-1.87%729,403
Mar 26, 202512.6112.7011.4911.7811.78-4.69%1,386,661