Skip to main content
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
16.87
-0.37 (-2.15%)
At close: Nov 12, 2026, 4:00 PM EST
16.76
-0.11 (-0.65%)
Pre-market: Nov 13, 2026, 5:14 AM EST

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202616.7217.2816.5516.8716.87-2.15%1,221,586
Nov 11, 202617.5017.9017.1517.2417.240.17%1,629,225
Nov 10, 202617.6617.8116.6617.2117.21-5.39%2,206,050
Nov 9, 202617.8718.6317.6718.1918.193.94%2,009,172
Nov 6, 202617.5317.7117.0417.5017.500.52%1,732,605
Nov 5, 202618.9118.9316.9017.4117.41-8.94%2,403,456
Nov 4, 202618.4519.6618.3019.1219.127.42%1,636,122
Nov 3, 202618.1318.3017.7217.8017.80-1.82%1,649,419
Nov 2, 202619.2919.6018.1218.1318.13-5.72%2,088,757
Oct 30, 202620.3520.7318.5419.2319.23-7.59%2,414,520
Oct 29, 202617.0221.1517.0120.8120.811.66%3,334,719
Oct 28, 202619.7820.6019.7520.4720.473.54%2,849,036
Oct 27, 202619.3919.8619.1219.7719.774.71%1,657,407
Oct 26, 202619.0719.1418.5718.8818.88-1.07%1,206,532
Oct 23, 202618.9219.1618.3319.0919.09-0.70%2,149,102
Oct 22, 202618.8119.4218.7719.2219.220.84%1,960,620
Oct 21, 202618.6719.2818.4019.0619.063.93%1,373,219
Oct 20, 202617.2918.7717.2418.3418.345.22%1,440,476
Oct 19, 202617.4117.6617.2717.4317.431.16%1,282,454
Oct 16, 202617.9118.3116.6817.2317.23-3.80%2,311,556
Oct 15, 202616.1518.5016.1017.9117.916.54%2,296,205
Oct 14, 202617.3517.5316.1816.8116.81-5.67%2,547,555
Oct 13, 202617.1817.9717.1517.8217.822.35%1,708,355
Oct 12, 202618.1518.4017.3317.4117.41-4.45%1,825,168
Oct 9, 202618.2618.5218.0318.2218.22-0.22%2,807,382
Oct 8, 202617.9618.4617.9118.2618.260.66%1,969,496
Oct 7, 202617.7218.3417.7018.1418.140.50%1,520,077
Oct 6, 202618.6818.7817.9218.0518.05-1.90%1,865,995
Oct 5, 202618.0019.0017.8818.4018.402.34%1,814,022
Oct 2, 202617.8318.2917.5317.9817.983.10%2,428,364
Oct 1, 202617.4517.7416.9217.4417.440.69%2,253,432
Sep 30, 202617.5817.7217.2317.3217.32-0.29%1,552,939
Sep 29, 202617.3017.6816.9617.3717.372.18%2,880,978
Sep 28, 202617.1217.2416.5017.0017.00-3.52%2,770,605
Sep 25, 202618.6818.8517.5317.6217.62-5.88%3,396,190
Sep 24, 202618.5418.9318.0818.7218.72-3,783,022
Sep 23, 202620.6720.7118.3318.7218.72-9.87%6,666,524
Sep 22, 202621.3521.6020.6420.7720.77-0.62%1,870,602
Sep 21, 202620.8021.2020.6020.9020.902.35%1,594,351
Sep 18, 202620.5020.6920.2220.4220.42-0.68%2,114,615
Sep 17, 202622.1622.2820.4720.5620.56-4.99%3,303,515
Sep 16, 202620.9021.6920.4721.6421.642.85%2,268,445
Sep 15, 202621.1521.4120.4421.0421.04-2.09%1,965,836
Sep 14, 202619.8721.7419.7021.4921.497.61%2,395,989
Sep 11, 202620.8621.2119.8819.9719.97-1.63%2,302,706
Sep 10, 202620.6621.1020.2120.3020.30-6.02%3,215,275
Sep 9, 202621.8322.0821.4221.6021.60-2.17%1,034,018
Sep 8, 202622.9723.0522.0022.0822.08-3.92%1,533,961
Sep 4, 202622.6423.0222.1522.9822.980.39%2,236,602
Sep 3, 202622.7123.4622.6622.8922.894.05%2,111,858