Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
9.22
-0.23 (-2.43%)
Apr 21, 2025, 10:20 AM EDT - Market open

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20259.359.699.209.459.451.72%1,301,157
Apr 16, 20259.709.889.249.299.29-7.01%1,095,508
Apr 15, 20259.4210.039.429.999.995.38%1,141,934
Apr 14, 20259.8110.009.219.489.480.42%846,068
Apr 11, 20259.499.579.139.449.44-0.11%956,726
Apr 10, 20259.679.769.139.459.45-6.80%1,445,377
Apr 9, 20258.7010.548.6110.1410.1414.19%3,345,076
Apr 8, 20259.9610.098.678.888.88-5.73%2,427,228
Apr 7, 20258.7610.408.609.429.42-1.87%2,634,881
Apr 4, 20259.079.698.509.609.60-0.47%5,078,972
Apr 3, 202510.1110.389.649.659.65-13.11%3,406,115
Apr 2, 202510.0711.289.8611.1011.105.11%2,051,996
Apr 1, 202510.4810.7910.0110.5610.560.76%1,033,858
Mar 31, 202510.0810.709.9510.4810.48-1.69%1,388,423
Mar 28, 202511.4011.4010.3110.6610.66-7.79%1,484,607
Mar 27, 202511.5311.8711.2111.5611.56-1.87%729,403
Mar 26, 202512.6112.7011.4911.7811.78-4.69%1,386,661
Mar 25, 202512.3112.5312.1612.3612.36-0.64%736,675
Mar 24, 202511.8012.4711.7012.4412.449.41%1,427,569
Mar 21, 202510.9811.4110.8911.3711.370.53%1,256,224
Mar 20, 202511.0511.3410.8411.3111.311.07%1,017,327
Mar 19, 202511.5011.6911.0611.1911.19-1.41%1,297,457
Mar 18, 202511.2311.4711.1011.3511.35-1.13%1,700,002
Mar 17, 202510.5411.5010.4811.4811.488.71%2,473,235
Mar 14, 20259.8510.609.8510.5610.569.20%1,426,903
Mar 13, 202510.1110.139.459.679.67-5.57%1,236,334
Mar 12, 202510.3710.479.7510.2410.243.54%2,174,524
Mar 11, 20259.449.989.249.899.893.34%1,675,467
Mar 10, 202510.1210.409.169.579.57-9.46%3,033,591
Mar 7, 202510.6510.9310.0110.5710.57-1.86%2,526,346
Mar 6, 202511.1111.5010.6310.7710.77-6.51%1,782,722
Mar 5, 202511.1511.5210.3011.5211.525.11%1,962,530
Mar 4, 202511.1511.4410.1810.9610.96-5.52%3,093,594
Mar 3, 202513.2013.2011.3811.6011.60-9.59%2,113,686
Feb 28, 202512.4612.8612.0712.8312.831.18%1,702,418
Feb 27, 202513.7213.9412.6212.6812.68-5.23%1,762,284
Feb 26, 202513.2313.5313.0113.3813.384.04%1,736,997
Feb 25, 202513.3713.4912.3312.8612.86-5.23%3,431,857
Feb 24, 202514.6214.8813.3813.5713.57-6.41%3,063,046
Feb 21, 202516.2016.2314.4914.5014.50-9.71%3,548,723
Feb 20, 202515.4117.0215.3816.0616.06-2.67%4,987,858
Feb 19, 202517.2717.6016.4616.5016.50-2.65%4,125,817
Feb 18, 202517.3319.2016.8216.9516.9510.28%12,702,412
Feb 14, 202514.4115.3813.5015.3715.374.99%4,090,907
Feb 13, 202513.6015.2813.1114.6414.6424.28%14,886,503
Feb 12, 202510.8312.2010.7511.7811.784.11%4,319,461
Feb 11, 202513.3013.3910.8411.3211.32-13.03%7,700,002
Feb 10, 202513.0013.1012.6013.0113.014.08%3,043,184
Feb 7, 202512.1612.8811.8512.5012.5012.92%5,077,758
Feb 6, 202510.9711.7610.7811.0711.075.93%4,203,164