Skip to main content
logo
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
21.92
-0.31 (-1.42%)
At close: Aug 4, 2026, 4:00 PM EDT
21.80
-0.12 (-0.55%)
After-hours: Aug 4, 2026, 5:58 PM EDT

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202622.2723.2221.8321.92--1.42%4,583,043
Aug 3, 202619.7022.2819.6422.2422.2415.39%6,789,199
Jul 31, 202617.9419.6017.5119.2719.279.24%7,143,142
Jul 30, 202618.0018.0015.6817.6417.648.96%6,615,559
Jul 29, 202616.3616.9416.0716.1916.19-2.53%3,626,737
Jul 28, 202616.7717.0015.8116.6116.61-2.06%2,058,141
Jul 27, 202616.6217.4316.5916.9616.966.73%1,948,935
Jul 24, 202616.3916.5315.8515.8915.89-2.28%1,627,330
Jul 23, 202616.7016.8315.8816.2616.26-3.56%1,611,968
Jul 22, 202617.3117.5216.6616.8616.86-3.55%1,905,747
Jul 21, 202617.2717.5716.9717.4817.482.28%1,859,732
Jul 20, 202617.0917.4116.6517.0917.09-0.35%2,314,422
Jul 17, 202616.9817.6016.6217.1517.15-1.94%2,993,001
Jul 16, 202617.9018.0517.2917.4917.49-2.62%2,394,832
Jul 15, 202618.6618.9417.5917.9617.96-1.70%2,145,570
Jul 14, 202617.3318.3317.2918.2718.273.87%2,144,152
Jul 13, 202617.9318.2917.2817.5917.59-2.22%2,056,694
Jul 10, 202618.1318.6017.5317.9917.990.84%2,015,559
Jul 9, 202617.1218.2116.8517.8417.844.21%4,060,308
Jul 8, 202617.7517.9516.9817.1217.12-6.65%4,664,432
Jul 7, 202618.7119.1918.0718.3418.34-1.98%3,410,684
Jul 6, 202617.7419.2117.6618.7118.715.17%3,488,719
Jul 2, 202618.7218.9917.4717.7917.79-5.22%5,183,695
Jul 1, 202618.2919.3418.1718.7718.772.85%5,079,898
Jun 30, 202617.0218.6716.7018.2518.259.74%6,860,130
Jun 29, 202616.2916.7415.6416.6316.634.79%3,205,182
Jun 26, 202615.6816.3715.3815.8715.872.52%12,105,339
Jun 25, 202615.3115.9415.0815.4815.481.84%3,728,242
Jun 24, 202614.9415.5914.7715.2015.201.33%3,693,217
Jun 23, 202614.8015.5714.7615.0015.00-0.60%2,412,846
Jun 22, 202615.4416.2914.8115.0915.09-3.39%2,601,753
Jun 18, 202615.3715.7114.7615.6215.623.93%2,910,612
Jun 17, 202615.4716.1714.9115.0315.03-3.72%3,936,402
Jun 16, 202615.6416.1615.1115.6115.61-0.45%3,648,489
Jun 15, 202616.0816.6815.6115.6815.681.69%3,524,235
Jun 12, 202615.6915.7714.8715.4215.42-2.10%2,723,328
Jun 11, 202614.4015.8014.2915.7515.758.62%3,686,088
Jun 10, 202614.5515.1714.3514.5014.50-2.03%4,674,126
Jun 9, 202615.2816.0014.2214.8014.80-3.14%4,184,075
Jun 8, 202614.7015.5714.0815.2815.284.95%3,387,658
Jun 5, 202615.1815.4114.1014.5614.56-5.82%4,737,890
Jun 4, 202614.3616.2714.2015.4615.4610.74%6,818,353
Jun 3, 202615.0115.0113.7513.9613.96-8.70%3,954,076
Jun 2, 202615.1815.3714.8015.2915.29-2.24%4,996,422
Jun 1, 202615.5515.9914.7315.6415.643.44%5,388,914
May 29, 202614.3015.1813.9815.1215.128.31%5,068,867
May 28, 202613.5714.3913.3313.9613.962.27%3,767,977
May 27, 202613.3914.0413.3513.6513.651.94%2,895,553
May 26, 202612.7513.5812.7213.3913.394.94%3,244,497
May 22, 202613.0813.5912.6612.7612.76-2.45%3,814,935