Pagaya Technologies Ltd. (PGY)

NASDAQ: PGY · Real-Time Price · USD

19.09

-0.13 (-0.70%)

At close: Oct 23, 2026, 4:00 PM EDT

18.95

-0.14 (-0.71%)

After-hours: Oct 23, 2026, 7:32 PM EDT

Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.92	19.16	18.33	19.09	19.09	-0.70%	2,148,945
Oct 22, 2026	18.81	19.42	18.77	19.22	19.22	0.84%	1,957,255
Oct 21, 2026	18.67	19.28	18.40	19.06	19.06	3.93%	1,362,045
Oct 20, 2026	17.29	18.77	17.24	18.34	18.34	5.22%	1,435,988
Oct 19, 2026	17.41	17.66	17.27	17.43	17.43	1.16%	1,282,170
Oct 16, 2026	17.91	18.31	16.68	17.23	17.23	-3.80%	2,311,556
Oct 15, 2026	16.15	18.50	16.10	17.91	17.91	6.54%	2,296,205
Oct 14, 2026	17.35	17.53	16.18	16.81	16.81	-5.67%	2,547,555
Oct 13, 2026	17.18	17.97	17.15	17.82	17.82	2.35%	1,708,355
Oct 12, 2026	18.15	18.40	17.33	17.41	17.41	-4.45%	1,825,168
Oct 9, 2026	18.26	18.52	18.03	18.22	18.22	-0.22%	2,807,382
Oct 8, 2026	17.96	18.46	17.91	18.26	18.26	0.66%	1,969,496
Oct 7, 2026	17.72	18.34	17.70	18.14	18.14	0.50%	1,520,077
Oct 6, 2026	18.68	18.78	17.92	18.05	18.05	-1.90%	1,865,995
Oct 5, 2026	18.00	19.00	17.88	18.40	18.40	2.34%	1,814,022
Oct 2, 2026	17.83	18.29	17.53	17.98	17.98	3.10%	2,428,364
Oct 1, 2026	17.45	17.74	16.92	17.44	17.44	0.69%	2,253,432
Sep 30, 2026	17.58	17.72	17.23	17.32	17.32	-0.29%	1,552,939
Sep 29, 2026	17.30	17.68	16.96	17.37	17.37	2.18%	2,880,978
Sep 28, 2026	17.12	17.24	16.50	17.00	17.00	-3.52%	2,770,605
Sep 25, 2026	18.68	18.85	17.53	17.62	17.62	-5.88%	3,396,190
Sep 24, 2026	18.54	18.93	18.08	18.72	18.72	-	3,783,022
Sep 23, 2026	20.67	20.71	18.33	18.72	18.72	-9.87%	6,666,524
Sep 22, 2026	21.35	21.60	20.64	20.77	20.77	-0.62%	1,870,602
Sep 21, 2026	20.80	21.20	20.60	20.90	20.90	2.35%	1,594,351
Sep 18, 2026	20.50	20.69	20.22	20.42	20.42	-0.68%	2,114,615
Sep 17, 2026	22.16	22.28	20.47	20.56	20.56	-4.99%	3,303,515
Sep 16, 2026	20.90	21.69	20.47	21.64	21.64	2.85%	2,268,445
Sep 15, 2026	21.15	21.41	20.44	21.04	21.04	-2.09%	1,965,836
Sep 14, 2026	19.87	21.74	19.70	21.49	21.49	7.61%	2,395,989
Sep 11, 2026	20.86	21.21	19.88	19.97	19.97	-1.63%	2,302,706
Sep 10, 2026	20.66	21.10	20.21	20.30	20.30	-6.02%	3,215,275
Sep 9, 2026	21.83	22.08	21.42	21.60	21.60	-2.17%	1,034,018
Sep 8, 2026	22.97	23.05	22.00	22.08	22.08	-3.92%	1,533,961
Sep 4, 2026	22.64	23.02	22.15	22.98	22.98	0.39%	2,236,602
Sep 3, 2026	22.71	23.46	22.66	22.89	22.89	4.05%	2,111,858
Sep 2, 2026	20.88	22.02	20.70	22.00	22.00	5.06%	1,340,281
Sep 1, 2026	21.03	21.47	20.68	20.94	20.94	-3.68%	1,702,196
Aug 31, 2026	21.70	21.88	20.75	21.74	21.74	-1.09%	1,600,982
Aug 28, 2026	23.21	23.68	21.95	21.98	21.98	-5.50%	1,947,092
Aug 27, 2026	22.93	23.59	22.22	23.26	23.26	3.79%	2,172,622
Aug 26, 2026	21.97	22.94	21.88	22.41	22.41	0.67%	2,309,810
Aug 25, 2026	21.82	22.28	21.30	22.26	22.26	2.02%	1,970,666
Aug 24, 2026	21.39	22.48	21.26	21.82	21.82	0.65%	2,135,112
Aug 21, 2026	20.53	21.90	20.25	21.68	21.68	7.11%	3,155,923
Aug 20, 2026	20.59	20.67	19.55	20.24	20.24	-1.12%	3,355,358
Aug 19, 2026	20.27	20.60	19.72	20.47	20.47	0.74%	1,897,732
Aug 18, 2026	20.85	21.12	20.29	20.32	20.32	-2.91%	2,016,916
Aug 17, 2026	21.52	21.89	20.70	20.93	20.93	-2.92%	1,777,429
Aug 14, 2026	21.56	21.73	21.23	21.56	21.56	0.47%	1,470,524