Skip to main content
logo
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
23.54
-0.72 (-2.97%)
At close: Jan 6, 2026, 4:00 PM EST
23.65
+0.11 (0.45%)
After-hours: Jan 6, 2026, 4:48 PM EST

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202624.2624.2823.0623.54--2.97%3,078,149
Jan 5, 202622.6624.6722.4224.2624.268.89%3,281,206
Jan 2, 202621.5122.6221.2822.2822.286.60%2,516,323
Dec 31, 202521.1421.3020.6520.9020.90-1.37%2,416,998
Dec 30, 202521.5121.8121.0621.1921.19-1.76%2,718,487
Dec 29, 202521.3321.8421.1621.5721.57-1.26%2,604,611
Dec 26, 202522.3022.4521.6221.8521.85-3.94%2,741,642
Dec 24, 202522.3022.9222.1622.7422.740.80%1,028,477
Dec 23, 202522.8423.4322.1622.5622.56-3.18%2,479,599
Dec 22, 202523.0724.0622.7523.3023.301.97%3,068,369
Dec 19, 202523.1823.4522.7022.8522.85-0.35%3,189,740
Dec 18, 202522.9224.0722.7922.9322.934.09%3,042,762
Dec 17, 202522.5423.4421.9322.0322.03-1.26%2,835,227
Dec 16, 202521.1322.4021.1322.3122.313.96%3,186,695
Dec 15, 202522.7522.9721.3521.4621.46-5.46%3,272,579
Dec 12, 202525.0025.1922.6422.7022.70-9.05%3,176,812
Dec 11, 202524.1825.0123.4124.9624.961.09%3,352,369
Dec 10, 202524.3325.6423.9024.6924.69-0.56%3,359,745
Dec 9, 202524.5925.0524.3624.8324.830.24%1,507,147
Dec 8, 202525.0225.3124.1124.7724.77-0.24%1,853,566
Dec 5, 202524.4925.0024.0724.8324.83-0.20%1,727,466
Dec 4, 202523.7025.2523.5524.8824.884.45%2,732,900
Dec 3, 202523.1524.0822.6123.8223.822.58%1,985,849
Dec 2, 202524.4024.4923.2023.2223.22-3.77%2,366,465
Dec 1, 202523.6224.4823.4024.1324.13-3.29%2,455,260
Nov 28, 202524.3825.3024.3724.9524.953.79%1,821,215
Nov 26, 202523.9124.4823.7024.0424.040.75%1,878,964
Nov 25, 202523.0424.0522.6023.8623.861.66%2,278,205
Nov 24, 202522.2023.5721.8123.4723.478.51%2,784,558
Nov 21, 202520.5022.0520.2421.6321.634.04%4,120,387
Nov 20, 202523.0923.6520.7320.7920.79-5.63%4,413,366
Nov 19, 202521.9922.6321.4022.0322.030.96%2,435,690
Nov 18, 202521.9622.2721.3621.8221.82-2.15%3,504,234
Nov 17, 202523.4423.8121.7522.3022.30-6.77%4,616,328
Nov 14, 202522.4725.0022.0623.9223.922.22%4,355,672
Nov 13, 202525.2025.2922.6023.4023.40-9.72%6,702,084
Nov 12, 202527.8628.0425.3725.9225.92-6.66%4,679,460
Nov 11, 202527.5929.3227.3927.7727.770.69%5,567,637
Nov 10, 202529.5029.7527.1827.5827.5812.80%13,250,804
Nov 7, 202522.7924.6722.7624.4524.454.53%6,630,572
Nov 6, 202525.2425.3823.1823.3923.39-8.60%5,438,338
Nov 5, 202525.0025.8424.6425.5925.591.71%3,711,775
Nov 4, 202525.0026.8925.0025.1625.16-4.12%3,097,230
Nov 3, 202526.8927.0126.0326.2426.24-2.42%3,514,835
Oct 31, 202526.6427.7826.4326.8926.893.42%3,067,613
Oct 30, 202527.3527.5625.7826.0026.00-6.84%4,450,931
Oct 29, 202528.1828.8427.5227.9127.91-1.97%3,182,253
Oct 28, 202529.1929.2628.1928.4728.47-1.86%2,558,398
Oct 27, 202530.3531.0628.4929.0129.01-0.10%3,743,805
Oct 24, 202530.3530.5429.0029.0429.04-1.63%3,097,255