Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.66	18.94	17.59	17.88	-	-2.13%	1,392,459
Jul 14, 2026	17.33	18.33	17.29	18.27	18.27	3.87%	2,140,627
Jul 13, 2026	17.93	18.29	17.28	17.59	17.59	-2.22%	2,047,937
Jul 10, 2026	18.13	18.60	17.53	17.99	17.99	0.84%	2,011,955
Jul 9, 2026	17.12	18.21	16.85	17.84	17.84	4.21%	4,058,439
Jul 8, 2026	17.75	17.95	16.98	17.12	17.12	-6.65%	4,649,298
Jul 7, 2026	18.71	19.19	18.07	18.34	18.34	-1.98%	3,399,717
Jul 6, 2026	17.74	19.21	17.66	18.71	18.71	5.17%	3,422,608
Jul 2, 2026	18.72	18.99	17.47	17.79	17.79	-5.22%	4,908,279
Jul 1, 2026	18.29	19.34	18.17	18.77	18.77	2.85%	5,050,733
Jun 30, 2026	17.02	18.67	16.70	18.25	18.25	9.74%	6,639,910
Jun 29, 2026	16.29	16.74	15.64	16.63	16.63	4.79%	3,191,871
Jun 26, 2026	15.68	16.37	15.38	15.87	15.87	2.52%	11,666,365
Jun 25, 2026	15.31	15.94	15.08	15.48	15.48	1.84%	3,662,902
Jun 24, 2026	14.94	15.59	14.77	15.20	15.20	1.33%	3,679,826
Jun 23, 2026	14.80	15.57	14.76	15.00	15.00	-0.60%	2,411,033
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