Pagaya Technologies Ltd. (PGY)

NASDAQ: PGY · Real-Time Price · USD

15.09

-0.53 (-3.39%)

At close: Jun 22, 2026, 4:00 PM EDT

15.11

+0.02 (0.13%)

After-hours: Jun 22, 2026, 7:58 PM EDT

Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	15.44	16.29	14.81	15.09	15.09	-3.39%	2,580,792
Jun 18, 2026	15.37	15.71	14.76	15.62	15.62	3.93%	2,903,210
Jun 17, 2026	15.47	16.17	14.91	15.03	15.03	-3.72%	3,936,402
Jun 16, 2026	15.64	16.16	15.11	15.61	15.61	-0.45%	3,648,489
Jun 15, 2026	16.08	16.68	15.61	15.68	15.68	1.69%	3,524,235
Jun 12, 2026	15.69	15.77	14.87	15.42	15.42	-2.10%	2,723,328
Jun 11, 2026	14.40	15.80	14.29	15.75	15.75	8.62%	3,686,088
Jun 10, 2026	14.55	15.17	14.35	14.50	14.50	-2.03%	4,674,126
Jun 9, 2026	15.28	16.00	14.22	14.80	14.80	-3.14%	4,184,075
Jun 8, 2026	14.70	15.57	14.08	15.28	15.28	4.95%	3,387,658
Jun 5, 2026	15.18	15.41	14.10	14.56	14.56	-5.82%	4,737,890
Jun 4, 2026	14.36	16.27	14.20	15.46	15.46	10.74%	6,818,353
Jun 3, 2026	15.01	15.01	13.75	13.96	13.96	-8.70%	3,954,076
Jun 2, 2026	15.18	15.37	14.80	15.29	15.29	-2.24%	4,996,422
Jun 1, 2026	15.55	15.99	14.73	15.64	15.64	3.44%	5,388,914
May 29, 2026	14.30	15.18	13.98	15.12	15.12	8.31%	5,068,867
May 28, 2026	13.57	14.39	13.33	13.96	13.96	2.27%	3,767,977
May 27, 2026	13.39	14.04	13.35	13.65	13.65	1.94%	2,895,553
May 26, 2026	12.75	13.58	12.72	13.39	13.39	4.94%	3,244,497
May 22, 2026	13.08	13.59	12.66	12.76	12.76	-2.45%	3,814,935
May 21, 2026	13.31	13.33	12.86	13.08	13.08	-2.68%	2,787,664
May 20, 2026	12.54	13.48	12.15	13.44	13.44	6.33%	3,164,225
May 19, 2026	12.86	12.99	12.53	12.64	12.64	-1.79%	2,410,915
May 18, 2026	13.45	13.56	12.59	12.87	12.87	-4.95%	3,136,199
May 15, 2026	13.40	13.65	13.05	13.54	13.54	-0.44%	3,035,998
May 14, 2026	13.28	13.63	13.02	13.60	13.60	3.34%	2,750,979
May 13, 2026	13.36	13.36	12.71	13.16	13.16	-2.73%	4,170,690
May 12, 2026	14.40	14.66	13.49	13.53	13.53	-6.95%	4,478,555
May 11, 2026	14.86	15.10	14.47	14.54	14.54	-4.28%	3,753,083
May 8, 2026	15.82	15.87	14.46	15.19	15.19	-2.00%	6,044,598
May 7, 2026	16.90	17.14	15.09	15.50	15.50	4.52%	12,749,257
May 6, 2026	14.70	14.90	14.29	14.83	14.83	1.78%	5,056,491
May 5, 2026	14.55	14.68	14.09	14.57	14.57	1.46%	2,114,295
May 4, 2026	14.24	14.91	14.21	14.36	14.36	0.84%	4,333,288
May 1, 2026	14.14	14.65	14.04	14.24	14.24	2.52%	2,932,956
Apr 30, 2026	13.04	13.91	12.79	13.89	13.89	7.55%	2,374,642
Apr 29, 2026	13.12	13.37	12.77	12.92	12.92	-4.12%	4,384,667
Apr 28, 2026	13.15	13.60	13.12	13.47	13.47	1.35%	2,573,283
Apr 27, 2026	13.59	13.83	13.23	13.29	13.29	-2.21%	2,494,993
Apr 24, 2026	13.71	13.74	13.33	13.59	13.59	0.59%	2,448,332
Apr 23, 2026	14.09	14.30	13.18	13.51	13.51	-6.96%	3,270,496
Apr 22, 2026	14.71	14.84	14.30	14.52	14.52	1.40%	1,956,416
Apr 21, 2026	15.21	15.57	14.25	14.32	14.32	-4.98%	3,571,533
Apr 20, 2026	14.72	15.13	14.48	15.07	15.07	0.53%	2,657,505
Apr 17, 2026	15.17	15.48	14.90	14.99	14.99	1.90%	4,770,569
Apr 16, 2026	14.83	14.94	14.23	14.71	14.71	3.59%	5,693,483
Apr 15, 2026	13.66	14.23	13.47	14.20	14.20	9.15%	3,859,182
Apr 14, 2026	12.79	13.27	12.70	13.01	13.01	4.25%	3,527,374
Apr 13, 2026	11.49	12.50	11.40	12.48	12.48	6.76%	2,312,535
Apr 10, 2026	12.08	12.23	11.56	11.69	11.69	-2.09%	2,080,011