Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.38	11.53	11.07	11.32	-	1.34%	1,224,300
Mar 27, 2026	11.51	11.70	11.15	11.17	11.17	-6.21%	2,701,414
Mar 26, 2026	11.45	12.07	11.37	11.91	11.91	2.76%	3,906,775
Mar 25, 2026	11.90	11.95	11.33	11.59	11.59	3.02%	3,126,518
Mar 24, 2026	11.36	11.72	11.21	11.25	11.25	-3.85%	2,618,507
Mar 23, 2026	10.83	11.77	10.83	11.70	11.70	9.96%	3,916,735
Mar 20, 2026	10.80	11.14	10.54	10.64	10.64	-3.54%	4,419,577
Mar 19, 2026	10.55	11.18	10.40	11.03	11.03	2.51%	2,141,663
Mar 18, 2026	10.88	11.17	10.75	10.76	10.76	-2.09%	2,755,891
Mar 17, 2026	10.98	11.37	10.96	10.99	10.99	-	2,087,685
Mar 16, 2026	11.20	11.37	10.87	10.99	10.99	0.27%	2,165,147
Mar 13, 2026	11.00	11.22	10.74	10.96	10.96	0.46%	3,031,625
Mar 12, 2026	11.22	11.42	10.72	10.91	10.91	-4.97%	3,357,538
Mar 11, 2026	11.45	11.69	11.16	11.48	11.48	1.32%	2,398,381
Mar 10, 2026	11.62	11.68	11.14	11.33	11.33	-2.16%	2,052,540
Mar 9, 2026	11.22	11.70	10.81	11.58	11.58	0.78%	2,667,254
Mar 6, 2026	11.60	11.74	11.17	11.49	11.49	-4.33%	3,400,151
Mar 5, 2026	11.69	12.20	11.60	12.01	12.01	2.83%	2,990,847
Mar 4, 2026	11.59	11.90	11.45	11.68	11.68	3.55%	2,393,589
Mar 3, 2026	10.91	11.41	10.54	11.28	11.28	-0.53%	4,119,516
Mar 2, 2026	10.97	11.54	10.95	11.34	11.34	1.34%	2,444,597
Feb 27, 2026	11.85	11.90	11.10	11.19	11.19	-9.83%	3,449,307
Feb 26, 2026	11.97	12.53	11.83	12.41	12.41	4.73%	3,315,358
Feb 25, 2026	11.16	11.89	11.14	11.85	11.85	8.02%	3,125,189
Feb 24, 2026	10.69	11.22	10.51	10.97	10.97	3.10%	4,265,112
Feb 23, 2026	11.69	11.70	10.54	10.64	10.64	-10.51%	7,028,337
Feb 20, 2026	12.42	12.65	11.84	11.89	11.89	-5.93%	4,283,641
Feb 19, 2026	12.47	12.69	12.17	12.64	12.64	0.40%	2,556,532
Feb 18, 2026	12.28	12.73	12.18	12.59	12.59	2.36%	3,058,822
Feb 17, 2026	12.27	12.50	11.96	12.30	12.30	-1.05%	3,358,350
Feb 13, 2026	12.38	12.93	12.32	12.43	12.43	0.24%	3,737,419
Feb 12, 2026	13.01	13.05	12.05	12.40	12.40	-3.65%	5,760,374
Feb 11, 2026	13.67	13.70	12.71	12.87	12.87	-5.92%	10,345,646
Feb 10, 2026	14.58	15.51	13.67	13.68	13.68	-3.59%	10,557,267
Feb 9, 2026	13.66	15.29	13.50	14.19	14.19	-23.87%	23,974,114
Feb 6, 2026	17.44	18.72	17.21	18.64	18.64	11.95%	7,261,192
Feb 5, 2026	17.52	17.91	16.55	16.65	16.65	-8.21%	4,742,530
Feb 4, 2026	18.28	18.50	17.30	18.14	18.14	-2.05%	4,382,769
Feb 3, 2026	19.78	19.99	17.72	18.52	18.52	-6.13%	5,428,651
Feb 2, 2026	19.24	20.53	18.82	19.73	19.73	1.75%	4,119,709
Jan 30, 2026	19.96	20.15	19.12	19.39	19.39	-3.77%	3,332,849
Jan 29, 2026	20.79	21.02	19.64	20.15	20.15	-4.37%	3,950,375
Jan 28, 2026	20.96	21.86	20.80	21.07	21.07	1.44%	2,968,928
Jan 27, 2026	21.70	21.79	20.55	20.77	20.77	-4.06%	3,517,730
Jan 26, 2026	21.97	22.29	21.55	21.65	21.65	-0.73%	2,314,112
Jan 23, 2026	21.95	21.98	21.35	21.81	21.81	-1.22%	2,198,033
Jan 22, 2026	22.05	22.68	21.83	22.08	22.08	2.41%	3,651,512
Jan 21, 2026	21.00	21.82	20.92	21.56	21.56	3.31%	3,342,610
Jan 20, 2026	20.92	21.96	20.62	20.87	20.87	-5.09%	3,606,879
Jan 16, 2026	22.80	22.93	21.87	21.99	21.99	-3.68%	3,142,509