Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
36.88
-0.84 (-2.23%)
At close: Aug 29, 2025, 4:00 PM
36.91
+0.03 (0.08%)
After-hours: Aug 29, 2025, 7:58 PM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.74 | 38.86 | 36.56 | 36.88 | 36.88 | -2.23% | 3,700,155 |
| Aug 28, 2025 | 35.20 | 38.15 | 35.15 | 37.72 | 37.72 | 8.67% | 6,375,224 |
| Aug 27, 2025 | 34.42 | 34.97 | 33.02 | 34.71 | 34.71 | 0.67% | 2,956,014 |
| Aug 26, 2025 | 33.80 | 34.86 | 33.40 | 34.48 | 34.48 | 1.56% | 2,942,313 |
| Aug 25, 2025 | 34.38 | 35.00 | 33.16 | 33.95 | 33.95 | 0.56% | 3,952,912 |
| Aug 22, 2025 | 29.99 | 34.29 | 29.44 | 33.76 | 33.76 | 13.40% | 4,173,502 |
| Aug 21, 2025 | 30.05 | 30.59 | 29.50 | 29.77 | 29.77 | -1.72% | 1,923,150 |
| Aug 20, 2025 | 30.55 | 30.64 | 28.72 | 30.29 | 30.29 | -3.04% | 3,972,089 |
| Aug 19, 2025 | 33.85 | 34.09 | 30.80 | 31.24 | 31.24 | -8.04% | 4,203,253 |
| Aug 18, 2025 | 32.65 | 34.95 | 31.88 | 33.97 | 33.97 | 2.01% | 3,720,795 |
| Aug 15, 2025 | 33.65 | 34.49 | 31.72 | 33.30 | 33.30 | -0.66% | 3,300,134 |
| Aug 14, 2025 | 32.64 | 33.79 | 31.24 | 33.52 | 33.52 | -1.21% | 3,899,371 |
| Aug 13, 2025 | 32.36 | 34.36 | 31.36 | 33.93 | 33.93 | 7.54% | 5,687,867 |
| Aug 12, 2025 | 28.29 | 31.58 | 28.29 | 31.55 | 31.55 | 12.24% | 4,510,208 |
| Aug 11, 2025 | 28.61 | 30.37 | 27.76 | 28.11 | 28.11 | -1.95% | 4,489,027 |
| Aug 8, 2025 | 32.20 | 33.04 | 28.38 | 28.67 | 28.67 | -6.37% | 5,966,109 |
| Aug 7, 2025 | 36.00 | 41.48 | 29.91 | 30.62 | 30.62 | -2.36% | 9,168,855 |
| Aug 6, 2025 | 32.70 | 33.18 | 30.82 | 31.36 | 31.36 | -4.19% | 3,104,633 |
| Aug 5, 2025 | 33.22 | 33.73 | 31.86 | 32.73 | 32.73 | 1.61% | 3,631,866 |
| Aug 4, 2025 | 30.35 | 32.34 | 29.77 | 32.21 | 32.21 | 10.61% | 3,263,885 |
| Aug 1, 2025 | 28.68 | 30.25 | 27.65 | 29.12 | 29.12 | -3.09% | 2,618,254 |
| Jul 31, 2025 | 30.41 | 30.92 | 29.62 | 30.05 | 30.05 | 0.37% | 2,320,754 |
| Jul 30, 2025 | 29.34 | 30.84 | 29.33 | 29.94 | 29.94 | 2.96% | 2,925,276 |
| Jul 29, 2025 | 31.59 | 32.00 | 28.64 | 29.08 | 29.08 | -6.47% | 3,718,271 |
| Jul 28, 2025 | 32.40 | 33.00 | 30.56 | 31.09 | 31.09 | -1.21% | 2,261,424 |
| Jul 25, 2025 | 32.53 | 32.67 | 30.80 | 31.47 | 31.47 | -2.27% | 3,187,356 |
| Jul 24, 2025 | 32.53 | 33.95 | 32.10 | 32.20 | 32.20 | -4.28% | 2,877,453 |
| Jul 23, 2025 | 32.62 | 34.09 | 32.33 | 33.64 | 33.64 | 6.25% | 4,053,815 |
| Jul 22, 2025 | 30.20 | 31.87 | 29.75 | 31.66 | 31.66 | 1.12% | 4,128,954 |
| Jul 21, 2025 | 32.56 | 34.29 | 31.22 | 31.31 | 31.31 | 0.61% | 5,887,982 |
| Jul 18, 2025 | 30.13 | 31.95 | 30.09 | 31.12 | 31.12 | 5.49% | 5,873,582 |
| Jul 17, 2025 | 26.00 | 29.85 | 25.85 | 29.50 | 29.50 | 25.37% | 9,603,859 |
| Jul 16, 2025 | 23.62 | 23.84 | 22.79 | 23.53 | 23.53 | 0.17% | 1,885,632 |
| Jul 15, 2025 | 23.69 | 24.09 | 23.33 | 23.49 | 23.49 | -0.84% | 1,380,907 |
| Jul 14, 2025 | 22.98 | 23.77 | 22.55 | 23.69 | 23.69 | 2.96% | 1,330,321 |
| Jul 11, 2025 | 23.01 | 23.93 | 22.93 | 23.01 | 23.01 | -2.29% | 1,401,166 |
| Jul 10, 2025 | 23.30 | 23.85 | 22.75 | 23.55 | 23.55 | 0.77% | 2,715,830 |
| Jul 9, 2025 | 22.63 | 23.62 | 22.14 | 23.37 | 23.37 | 6.42% | 2,306,259 |
| Jul 8, 2025 | 22.60 | 23.13 | 21.71 | 21.96 | 21.96 | -2.01% | 1,897,476 |
| Jul 7, 2025 | 21.76 | 22.72 | 21.25 | 22.41 | 22.41 | 1.13% | 2,767,168 |
| Jul 3, 2025 | 22.43 | 22.45 | 21.11 | 22.16 | 22.16 | -0.09% | 2,818,390 |
| Jul 2, 2025 | 22.54 | 23.45 | 22.13 | 22.18 | 22.18 | -1.81% | 4,450,388 |
| Jul 1, 2025 | 21.32 | 23.06 | 21.05 | 22.59 | 22.59 | 5.96% | 4,379,253 |
| Jun 30, 2025 | 21.92 | 22.10 | 21.11 | 21.32 | 21.32 | -0.33% | 2,969,363 |
| Jun 27, 2025 | 19.84 | 21.46 | 19.36 | 21.39 | 21.39 | 9.64% | 5,343,120 |
| Jun 26, 2025 | 19.20 | 19.84 | 18.98 | 19.51 | 19.51 | 1.72% | 1,951,164 |
| Jun 25, 2025 | 20.24 | 20.60 | 19.14 | 19.18 | 19.18 | -3.91% | 2,028,878 |
| Jun 24, 2025 | 19.70 | 19.97 | 19.11 | 19.96 | 19.96 | 6.51% | 2,599,379 |
| Jun 23, 2025 | 18.13 | 18.84 | 17.72 | 18.74 | 18.74 | 1.46% | 1,590,156 |
| Jun 20, 2025 | 19.04 | 19.20 | 18.26 | 18.47 | 18.47 | -2.02% | 1,144,407 |