Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	22.54	23.44	22.37	22.30	-	-0.04%	1,519,611
Dec 16, 2025	21.13	22.40	21.13	22.31	22.31	3.96%	3,139,386
Dec 15, 2025	22.75	22.97	21.35	21.46	21.46	-5.46%	3,238,924
Dec 12, 2025	25.00	25.19	22.64	22.70	22.70	-9.05%	3,147,011
Dec 11, 2025	24.18	25.01	23.41	24.96	24.96	1.09%	3,352,369
Dec 10, 2025	24.33	25.64	23.90	24.69	24.69	-0.56%	3,359,745
Dec 9, 2025	24.59	25.05	24.36	24.83	24.83	0.24%	1,507,147
Dec 8, 2025	25.02	25.31	24.11	24.77	24.77	-0.24%	1,853,566
Dec 5, 2025	24.49	25.00	24.07	24.83	24.83	-0.20%	1,727,466
Dec 4, 2025	23.70	25.25	23.55	24.88	24.88	4.45%	2,732,900
Dec 3, 2025	23.15	24.08	22.61	23.82	23.82	2.58%	1,985,849
Dec 2, 2025	24.40	24.49	23.20	23.22	23.22	-3.77%	2,366,465
Dec 1, 2025	23.62	24.48	23.40	24.13	24.13	-3.29%	2,455,260
Nov 28, 2025	24.38	25.30	24.37	24.95	24.95	3.79%	1,821,215
Nov 26, 2025	23.91	24.48	23.70	24.04	24.04	0.75%	1,878,964
Nov 25, 2025	23.04	24.05	22.60	23.86	23.86	1.66%	2,278,205
Nov 24, 2025	22.20	23.57	21.81	23.47	23.47	8.51%	2,784,558
Nov 21, 2025	20.50	22.05	20.24	21.63	21.63	4.04%	4,120,387
Nov 20, 2025	23.09	23.65	20.73	20.79	20.79	-5.63%	4,413,366
Nov 19, 2025	21.99	22.63	21.40	22.03	22.03	0.96%	2,435,690
Nov 18, 2025	21.96	22.27	21.36	21.82	21.82	-2.15%	3,504,234
Nov 17, 2025	23.44	23.81	21.75	22.30	22.30	-6.77%	4,616,328
Nov 14, 2025	22.47	25.00	22.06	23.92	23.92	2.22%	4,355,672
Nov 13, 2025	25.20	25.29	22.60	23.40	23.40	-9.72%	6,702,084
Nov 12, 2025	27.86	28.04	25.37	25.92	25.92	-6.66%	4,679,460
Nov 11, 2025	27.59	29.32	27.39	27.77	27.77	0.69%	5,567,637
Nov 10, 2025	29.50	29.75	27.18	27.58	27.58	12.80%	13,250,804
Nov 7, 2025	22.79	24.67	22.76	24.45	24.45	4.53%	6,630,572
Nov 6, 2025	25.24	25.38	23.18	23.39	23.39	-8.60%	5,438,338
Nov 5, 2025	25.00	25.84	24.64	25.59	25.59	1.71%	3,711,775
Nov 4, 2025	25.00	26.89	25.00	25.16	25.16	-4.12%	3,097,230
Nov 3, 2025	26.89	27.01	26.03	26.24	26.24	-2.42%	3,514,835
Oct 31, 2025	26.64	27.78	26.43	26.89	26.89	3.42%	3,067,613
Oct 30, 2025	27.35	27.56	25.78	26.00	26.00	-6.84%	4,450,931
Oct 29, 2025	28.18	28.84	27.52	27.91	27.91	-1.97%	3,182,253
Oct 28, 2025	29.19	29.26	28.19	28.47	28.47	-1.86%	2,558,398
Oct 27, 2025	30.35	31.06	28.49	29.01	29.01	-0.10%	3,743,805
Oct 24, 2025	30.35	30.54	29.00	29.04	29.04	-1.63%	3,097,255
Oct 23, 2025	28.70	30.14	28.70	29.52	29.52	3.87%	2,580,408
Oct 22, 2025	28.75	29.02	26.95	28.42	28.42	-2.74%	4,048,532
Oct 21, 2025	28.41	30.34	28.11	29.22	29.22	1.07%	3,358,033
Oct 20, 2025	27.18	28.92	27.15	28.91	28.91	9.09%	3,335,043
Oct 17, 2025	27.40	28.48	26.41	26.50	26.50	-4.33%	6,076,745
Oct 16, 2025	29.88	29.95	27.33	27.70	27.70	-7.39%	4,276,075
Oct 15, 2025	30.40	30.65	28.57	29.91	29.91	0.17%	4,212,060
Oct 14, 2025	27.03	30.82	25.94	29.86	29.86	6.76%	6,497,020
Oct 13, 2025	28.21	28.40	26.36	27.97	27.97	2.87%	5,135,743
Oct 10, 2025	30.60	31.54	27.09	27.19	27.19	-10.32%	7,554,935
Oct 9, 2025	30.61	30.92	29.67	30.32	30.32	0.33%	4,051,476
Oct 8, 2025	30.21	30.59	29.36	30.22	30.22	-0.13%	4,123,264