Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
10.48
-0.18 (-1.69%)
At close: Mar 31, 2025, 4:00 PM
10.62
+0.14 (1.34%)
Pre-market: Apr 1, 2025, 6:35 AM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 12.31 | 12.53 | 12.16 | 12.36 | 12.36 | -0.64% | 736,675 |
| Mar 24, 2025 | 11.80 | 12.47 | 11.70 | 12.44 | 12.44 | 9.41% | 1,427,569 |
| Mar 21, 2025 | 10.98 | 11.41 | 10.89 | 11.37 | 11.37 | 0.53% | 1,256,224 |
| Mar 20, 2025 | 11.05 | 11.34 | 10.84 | 11.31 | 11.31 | 1.07% | 1,017,327 |
| Mar 19, 2025 | 11.50 | 11.69 | 11.06 | 11.19 | 11.19 | -1.41% | 1,297,457 |
| Mar 18, 2025 | 11.23 | 11.47 | 11.10 | 11.35 | 11.35 | -1.13% | 1,700,002 |
| Mar 17, 2025 | 10.54 | 11.50 | 10.48 | 11.48 | 11.48 | 8.71% | 2,473,235 |
| Mar 14, 2025 | 9.85 | 10.60 | 9.85 | 10.56 | 10.56 | 9.20% | 1,426,903 |
| Mar 13, 2025 | 10.11 | 10.13 | 9.45 | 9.67 | 9.67 | -5.57% | 1,236,334 |
| Mar 12, 2025 | 10.37 | 10.47 | 9.75 | 10.24 | 10.24 | 3.54% | 2,174,524 |
| Mar 11, 2025 | 9.44 | 9.98 | 9.24 | 9.89 | 9.89 | 3.34% | 1,675,467 |
| Mar 10, 2025 | 10.12 | 10.40 | 9.16 | 9.57 | 9.57 | -9.46% | 3,033,591 |
| Mar 7, 2025 | 10.65 | 10.93 | 10.01 | 10.57 | 10.57 | -1.86% | 2,526,346 |
| Mar 6, 2025 | 11.11 | 11.50 | 10.63 | 10.77 | 10.77 | -6.51% | 1,782,722 |
| Mar 5, 2025 | 11.15 | 11.52 | 10.30 | 11.52 | 11.52 | 5.11% | 1,962,530 |
| Mar 4, 2025 | 11.15 | 11.44 | 10.18 | 10.96 | 10.96 | -5.52% | 3,093,594 |
| Mar 3, 2025 | 13.20 | 13.20 | 11.38 | 11.60 | 11.60 | -9.59% | 2,113,686 |
| Feb 28, 2025 | 12.46 | 12.86 | 12.07 | 12.83 | 12.83 | 1.18% | 1,702,418 |
| Feb 27, 2025 | 13.72 | 13.94 | 12.62 | 12.68 | 12.68 | -5.23% | 1,762,284 |
| Feb 26, 2025 | 13.23 | 13.53 | 13.01 | 13.38 | 13.38 | 4.04% | 1,736,997 |
| Feb 25, 2025 | 13.37 | 13.49 | 12.33 | 12.86 | 12.86 | -5.23% | 3,431,857 |
| Feb 24, 2025 | 14.62 | 14.88 | 13.38 | 13.57 | 13.57 | -6.41% | 3,063,046 |
| Feb 21, 2025 | 16.20 | 16.23 | 14.49 | 14.50 | 14.50 | -9.71% | 3,548,723 |
| Feb 20, 2025 | 15.41 | 17.02 | 15.38 | 16.06 | 16.06 | -2.67% | 4,987,858 |
| Feb 19, 2025 | 17.27 | 17.60 | 16.46 | 16.50 | 16.50 | -2.65% | 4,125,817 |
| Feb 18, 2025 | 17.33 | 19.20 | 16.82 | 16.95 | 16.95 | 10.28% | 12,702,412 |
| Feb 14, 2025 | 14.41 | 15.38 | 13.50 | 15.37 | 15.37 | 4.99% | 4,090,907 |
| Feb 13, 2025 | 13.60 | 15.28 | 13.11 | 14.64 | 14.64 | 24.28% | 14,886,503 |
| Feb 12, 2025 | 10.83 | 12.20 | 10.75 | 11.78 | 11.78 | 4.11% | 4,319,461 |
| Feb 11, 2025 | 13.30 | 13.39 | 10.84 | 11.32 | 11.32 | -13.03% | 7,700,002 |
| Feb 10, 2025 | 13.00 | 13.10 | 12.60 | 13.01 | 13.01 | 4.08% | 3,043,184 |
| Feb 7, 2025 | 12.16 | 12.88 | 11.85 | 12.50 | 12.50 | 12.92% | 5,077,758 |
| Feb 6, 2025 | 10.97 | 11.76 | 10.78 | 11.07 | 11.07 | 5.93% | 4,203,164 |
| Feb 5, 2025 | 10.30 | 10.74 | 10.17 | 10.45 | 10.45 | 3.36% | 1,473,034 |
| Feb 4, 2025 | 9.60 | 10.33 | 9.60 | 10.11 | 10.11 | 6.98% | 1,752,083 |
| Feb 3, 2025 | 8.92 | 9.70 | 8.74 | 9.45 | 9.45 | 1.83% | 1,974,834 |
| Jan 31, 2025 | 9.66 | 9.80 | 9.03 | 9.28 | 9.28 | -3.63% | 1,444,666 |
| Jan 30, 2025 | 9.15 | 9.81 | 9.05 | 9.63 | 9.63 | 7.24% | 1,206,692 |
| Jan 29, 2025 | 9.20 | 9.30 | 8.86 | 8.98 | 8.98 | -2.50% | 1,044,107 |
| Jan 28, 2025 | 9.34 | 9.41 | 8.96 | 9.21 | 9.21 | -0.97% | 780,074 |
| Jan 27, 2025 | 9.25 | 9.77 | 8.99 | 9.30 | 9.30 | -3.73% | 1,960,542 |
| Jan 24, 2025 | 9.18 | 9.92 | 9.11 | 9.66 | 9.66 | 5.46% | 1,682,974 |
| Jan 23, 2025 | 9.00 | 9.21 | 8.82 | 9.16 | 9.16 | 0.44% | 842,000 |
| Jan 22, 2025 | 9.28 | 9.38 | 9.02 | 9.12 | 9.12 | -1.62% | 698,981 |
| Jan 21, 2025 | 8.91 | 9.34 | 8.73 | 9.27 | 9.27 | 5.58% | 1,574,075 |
| Jan 17, 2025 | 9.06 | 9.06 | 8.70 | 8.78 | 8.78 | -1.01% | 1,013,258 |