Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
23.39
-2.20 (-8.60%)
At close: Nov 6, 2025, 4:00 PM EST
23.43
+0.04 (0.17%)
After-hours: Nov 6, 2025, 7:59 PM EST
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 25.24 | 25.38 | 23.18 | 23.39 | 23.39 | -8.60% | 5,390,391 |
| Nov 5, 2025 | 25.00 | 25.84 | 24.64 | 25.59 | 25.59 | 1.71% | 3,688,948 |
| Nov 4, 2025 | 25.00 | 26.89 | 25.00 | 25.16 | 25.16 | -4.12% | 3,097,230 |
| Nov 3, 2025 | 26.89 | 27.01 | 26.03 | 26.24 | 26.24 | -2.42% | 3,514,835 |
| Oct 31, 2025 | 26.64 | 27.78 | 26.43 | 26.89 | 26.89 | 3.42% | 3,067,613 |
| Oct 30, 2025 | 27.35 | 27.56 | 25.78 | 26.00 | 26.00 | -6.84% | 4,450,931 |
| Oct 29, 2025 | 28.18 | 28.84 | 27.52 | 27.91 | 27.91 | -1.97% | 3,182,253 |
| Oct 28, 2025 | 29.19 | 29.26 | 28.19 | 28.47 | 28.47 | -1.86% | 2,558,398 |
| Oct 27, 2025 | 30.35 | 31.06 | 28.49 | 29.01 | 29.01 | -0.10% | 3,743,805 |
| Oct 24, 2025 | 30.35 | 30.54 | 29.00 | 29.04 | 29.04 | -1.63% | 3,097,255 |
| Oct 23, 2025 | 28.70 | 30.14 | 28.70 | 29.52 | 29.52 | 3.87% | 2,580,408 |
| Oct 22, 2025 | 28.75 | 29.02 | 26.95 | 28.42 | 28.42 | -2.74% | 4,048,532 |
| Oct 21, 2025 | 28.41 | 30.34 | 28.11 | 29.22 | 29.22 | 1.07% | 3,358,033 |
| Oct 20, 2025 | 27.18 | 28.92 | 27.15 | 28.91 | 28.91 | 9.09% | 3,335,043 |
| Oct 17, 2025 | 27.40 | 28.48 | 26.41 | 26.50 | 26.50 | -4.33% | 6,076,745 |
| Oct 16, 2025 | 29.88 | 29.95 | 27.33 | 27.70 | 27.70 | -7.39% | 4,276,075 |
| Oct 15, 2025 | 30.40 | 30.65 | 28.57 | 29.91 | 29.91 | 0.17% | 4,212,060 |
| Oct 14, 2025 | 27.03 | 30.82 | 25.94 | 29.86 | 29.86 | 6.76% | 6,497,020 |
| Oct 13, 2025 | 28.21 | 28.40 | 26.36 | 27.97 | 27.97 | 2.87% | 5,135,743 |
| Oct 10, 2025 | 30.60 | 31.54 | 27.09 | 27.19 | 27.19 | -10.32% | 7,554,935 |
| Oct 9, 2025 | 30.61 | 30.92 | 29.67 | 30.32 | 30.32 | 0.33% | 4,051,476 |
| Oct 8, 2025 | 30.21 | 30.59 | 29.36 | 30.22 | 30.22 | -0.13% | 4,123,264 |
| Oct 7, 2025 | 29.71 | 30.75 | 28.56 | 30.26 | 30.26 | 2.06% | 5,575,224 |
| Oct 6, 2025 | 29.55 | 31.12 | 28.82 | 29.65 | 29.65 | 0.85% | 5,805,166 |
| Oct 3, 2025 | 31.89 | 32.04 | 29.07 | 29.40 | 29.40 | -5.37% | 7,435,757 |
| Oct 2, 2025 | 30.50 | 31.82 | 29.81 | 31.07 | 31.07 | 3.88% | 6,652,449 |
| Oct 1, 2025 | 33.10 | 33.12 | 29.90 | 29.91 | 29.91 | 0.74% | 9,183,534 |
| Sep 30, 2025 | 31.17 | 31.29 | 28.31 | 29.69 | 29.69 | -6.52% | 9,748,897 |
| Sep 29, 2025 | 35.06 | 35.52 | 31.65 | 31.76 | 31.76 | -8.31% | 8,739,904 |
| Sep 26, 2025 | 35.00 | 35.47 | 33.96 | 34.64 | 34.64 | -0.40% | 3,088,822 |
| Sep 25, 2025 | 33.97 | 35.55 | 33.13 | 34.78 | 34.78 | -0.97% | 4,449,723 |
| Sep 24, 2025 | 38.32 | 38.40 | 34.57 | 35.12 | 35.12 | -6.74% | 6,295,249 |
| Sep 23, 2025 | 41.58 | 41.79 | 37.54 | 37.66 | 37.66 | -8.81% | 5,266,725 |
| Sep 22, 2025 | 41.56 | 42.22 | 41.02 | 41.30 | 41.30 | -2.36% | 2,614,447 |
| Sep 19, 2025 | 44.11 | 44.68 | 41.52 | 42.30 | 42.30 | -3.45% | 5,895,110 |
| Sep 18, 2025 | 42.51 | 44.99 | 42.39 | 43.81 | 43.81 | 4.43% | 3,492,635 |
| Sep 17, 2025 | 41.35 | 42.27 | 39.50 | 41.95 | 41.95 | 0.87% | 4,157,860 |
| Sep 16, 2025 | 42.25 | 42.25 | 40.60 | 41.59 | 41.59 | -0.86% | 2,454,687 |
| Sep 15, 2025 | 40.05 | 42.20 | 39.41 | 41.95 | 41.95 | 5.77% | 3,735,996 |
| Sep 12, 2025 | 38.21 | 40.13 | 38.05 | 39.66 | 39.66 | 4.01% | 3,695,231 |
| Sep 11, 2025 | 36.46 | 39.08 | 36.17 | 38.13 | 38.13 | 3.31% | 2,985,185 |
| Sep 10, 2025 | 39.07 | 39.09 | 36.07 | 36.91 | 36.91 | -2.15% | 3,222,522 |
| Sep 9, 2025 | 37.03 | 38.10 | 36.77 | 37.72 | 37.72 | 1.37% | 2,563,674 |
| Sep 8, 2025 | 37.60 | 37.99 | 36.16 | 37.21 | 37.21 | -0.13% | 2,533,513 |
| Sep 5, 2025 | 39.00 | 39.55 | 35.31 | 37.26 | 37.26 | 0.22% | 3,437,840 |
| Sep 4, 2025 | 35.87 | 37.33 | 34.76 | 37.18 | 37.18 | 5.36% | 3,103,273 |
| Sep 3, 2025 | 36.71 | 36.74 | 35.09 | 35.29 | 35.29 | -2.94% | 1,898,058 |
| Sep 2, 2025 | 34.82 | 36.70 | 34.15 | 36.36 | 36.36 | -1.41% | 2,912,350 |
| Aug 29, 2025 | 38.74 | 38.86 | 36.56 | 36.88 | 36.88 | -2.23% | 3,708,277 |
| Aug 28, 2025 | 35.20 | 38.15 | 35.15 | 37.72 | 37.72 | 8.67% | 6,375,224 |