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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.11 | 17.13 | 16.72 | 16.68 | - | -6.08% | 367,933 |
| 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 |
| May 28, 2025 | 16.82 | 17.10 | 16.52 | 17.10 | 17.10 | 1.06% | 1,705,830 |
| May 27, 2025 | 16.10 | 17.03 | 16.06 | 16.92 | 16.92 | 7.63% | 2,700,569 |
| May 23, 2025 | 14.78 | 15.75 | 14.75 | 15.72 | 15.72 | 2.95% | 1,412,765 |
| May 22, 2025 | 13.90 | 15.39 | 13.85 | 15.27 | 15.27 | 8.68% | 1,798,270 |
| May 21, 2025 | 14.15 | 15.00 | 13.90 | 14.05 | 14.05 | -3.44% | 1,930,319 |
| May 20, 2025 | 14.43 | 14.57 | 14.04 | 14.55 | 14.55 | 0.83% | 1,058,761 |
| May 19, 2025 | 13.82 | 14.47 | 13.69 | 14.43 | 14.43 | 0.91% | 2,072,160 |
| May 16, 2025 | 14.12 | 14.42 | 14.06 | 14.30 | 14.30 | 1.85% | 1,245,578 |
| May 15, 2025 | 14.51 | 15.09 | 13.96 | 14.04 | 14.04 | -6.77% | 2,412,091 |
| May 14, 2025 | 14.89 | 15.46 | 14.81 | 15.06 | 15.06 | 0.67% | 2,374,949 |
| May 13, 2025 | 15.08 | 15.26 | 14.74 | 14.96 | 14.96 | -2.54% | 3,056,766 |
| May 12, 2025 | 15.13 | 15.42 | 14.75 | 15.35 | 15.35 | 5.28% | 3,735,274 |
| May 9, 2025 | 13.76 | 14.63 | 13.71 | 14.58 | 14.58 | 5.12% | 2,863,537 |
| May 8, 2025 | 11.87 | 14.15 | 11.85 | 13.87 | 13.87 | 23.29% | 5,826,567 |
| May 7, 2025 | 12.57 | 12.89 | 10.68 | 11.25 | 11.25 | -2.09% | 6,042,653 |
| May 6, 2025 | 11.19 | 11.62 | 11.07 | 11.49 | 11.49 | -1.20% | 2,922,712 |
| May 5, 2025 | 11.35 | 11.84 | 11.26 | 11.63 | 11.63 | -1.77% | 1,650,331 |
| May 2, 2025 | 11.60 | 12.05 | 11.49 | 11.84 | 11.84 | 4.23% | 1,365,742 |
| May 1, 2025 | 11.44 | 11.57 | 11.16 | 11.36 | 11.36 | 3.65% | 1,254,572 |
| Apr 30, 2025 | 10.90 | 11.05 | 10.61 | 10.96 | 10.96 | -4.45% | 934,449 |
| Apr 29, 2025 | 11.10 | 11.72 | 11.08 | 11.47 | 11.47 | 4.08% | 1,429,743 |
| Apr 28, 2025 | 11.30 | 11.38 | 10.71 | 11.02 | 11.02 | -1.69% | 1,135,083 |
| Apr 25, 2025 | 10.85 | 11.29 | 10.80 | 11.21 | 11.21 | 2.75% | 1,328,242 |
| Apr 24, 2025 | 10.20 | 10.93 | 10.20 | 10.91 | 10.91 | 7.91% | 1,635,605 |
| Apr 23, 2025 | 9.90 | 10.66 | 9.88 | 10.11 | 10.11 | 7.78% | 2,257,589 |
| Apr 22, 2025 | 9.19 | 9.53 | 9.11 | 9.38 | 9.38 | 4.45% | 813,737 |
| Apr 21, 2025 | 9.16 | 9.30 | 8.95 | 8.98 | 8.98 | -4.97% | 1,281,907 |
| Apr 17, 2025 | 9.35 | 9.69 | 9.20 | 9.45 | 9.45 | 1.72% | 1,301,157 |
| Apr 16, 2025 | 9.70 | 9.88 | 9.24 | 9.29 | 9.29 | -7.01% | 1,095,508 |
| Apr 15, 2025 | 9.42 | 10.03 | 9.42 | 9.99 | 9.99 | 5.38% | 1,141,934 |
| Apr 14, 2025 | 9.81 | 10.00 | 9.21 | 9.48 | 9.48 | 0.42% | 846,068 |
| Apr 11, 2025 | 9.49 | 9.57 | 9.13 | 9.44 | 9.44 | -0.11% | 956,726 |
| Apr 10, 2025 | 9.67 | 9.76 | 9.13 | 9.45 | 9.45 | -6.80% | 1,445,377 |
| Apr 9, 2025 | 8.70 | 10.54 | 8.61 | 10.14 | 10.14 | 14.19% | 3,345,076 |
| Apr 8, 2025 | 9.96 | 10.09 | 8.67 | 8.88 | 8.88 | -5.73% | 2,427,228 |
| Apr 7, 2025 | 8.76 | 10.40 | 8.60 | 9.42 | 9.42 | -1.87% | 2,634,881 |
| Apr 4, 2025 | 9.07 | 9.69 | 8.50 | 9.60 | 9.60 | -0.47% | 5,078,972 |
| Apr 3, 2025 | 10.11 | 10.38 | 9.64 | 9.65 | 9.65 | -13.11% | 3,406,115 |
| Apr 2, 2025 | 10.07 | 11.28 | 9.86 | 11.10 | 11.10 | 5.11% | 2,051,996 |
| Apr 1, 2025 | 10.48 | 10.79 | 10.01 | 10.56 | 10.56 | 0.76% | 1,033,858 |
| Mar 31, 2025 | 10.08 | 10.70 | 9.95 | 10.48 | 10.48 | -1.69% | 1,388,423 |
| Mar 28, 2025 | 11.40 | 11.40 | 10.31 | 10.66 | 10.66 | -7.79% | 1,484,607 |
| Mar 27, 2025 | 11.53 | 11.87 | 11.21 | 11.56 | 11.56 | -1.87% | 729,403 |
| Mar 26, 2025 | 12.61 | 12.70 | 11.49 | 11.78 | 11.78 | -4.69% | 1,386,661 |