Pagaya Technologies Ltd. (PGY)

Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	23.69	24.09	23.33	23.49	23.49	-0.84%	1,369,639
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
Jun 18, 2025	18.33	19.01	18.22	18.85	18.85	2.72%	1,407,828
Jun 17, 2025	18.28	18.62	18.10	18.35	18.35	-1.71%	1,393,286
Jun 16, 2025	18.25	19.04	18.12	18.67	18.67	4.07%	2,254,292
Jun 13, 2025	17.50	18.40	17.45	17.94	17.94	-2.82%	2,083,435
Jun 12, 2025	18.14	19.16	18.10	18.46	18.46	1.48%	2,306,404
Jun 11, 2025	18.08	18.64	17.76	18.19	18.19	1.11%	2,086,128
Jun 10, 2025	17.55	18.08	17.28	17.99	17.99	3.93%	2,269,168
Jun 9, 2025	17.64	17.80	17.17	17.31	17.31	-1.14%	1,452,945
Jun 6, 2025	17.15	17.70	17.05	17.51	17.51	4.54%	1,978,190
Jun 5, 2025	17.29	17.29	16.34	16.75	16.75	-5.69%	2,677,923
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.