Skip to main content
logo
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
20.77
-0.88 (-4.06%)
At close: Jan 27, 2026, 4:00 PM EST
20.95
+0.18 (0.87%)
After-hours: Jan 27, 2026, 6:25 PM EST

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202621.7021.7920.5520.7720.77-4.06%3,488,105
Jan 26, 202621.9722.2921.5521.6521.65-0.73%2,192,920
Jan 23, 202621.9521.9821.3521.8121.81-1.22%2,074,204
Jan 22, 202622.0522.6821.8322.0822.082.41%3,532,201
Jan 21, 202621.0021.8220.9221.5621.563.31%3,323,958
Jan 20, 202620.9221.9620.6220.8720.87-5.09%3,578,688
Jan 16, 202622.8022.9321.8721.9921.99-3.68%3,086,721
Jan 15, 202623.6823.6822.2522.8322.83-3.71%3,685,629
Jan 14, 202624.0024.0822.7023.7123.71-1.98%3,616,204
Jan 13, 202625.0025.1223.7124.1924.19-2.22%2,462,899
Jan 12, 202625.4325.4323.4224.7424.74-4.96%4,257,950
Jan 9, 202625.5126.8025.0326.0326.034.16%4,410,929
Jan 8, 202624.2825.0623.9424.9924.992.97%2,853,600
Jan 7, 202623.7824.5322.7824.2724.273.10%2,468,143
Jan 6, 202624.2624.2823.0623.5423.54-2.97%3,077,728
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