Pagaya Technologies Ltd. (PGY)

NASDAQ: PGY · Real-Time Price · USD

17.98

+0.54 (3.10%)

At close: Oct 2, 2026, 4:00 PM EDT

18.00

+0.02 (0.11%)

After-hours: Oct 2, 2026, 7:59 PM EDT

Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.83	18.29	17.53	17.98	17.98	3.10%	2,424,665
Oct 1, 2026	17.45	17.74	16.92	17.44	17.44	0.69%	2,247,845
Sep 30, 2026	17.58	17.72	17.23	17.32	17.32	-0.29%	1,547,263
Sep 29, 2026	17.30	17.68	16.96	17.37	17.37	2.18%	2,875,829
Sep 28, 2026	17.12	17.24	16.50	17.00	17.00	-3.52%	2,756,167
Sep 25, 2026	18.68	18.85	17.53	17.62	17.62	-5.88%	3,385,264
Sep 24, 2026	18.54	18.93	18.08	18.72	18.72	-	3,774,733
Sep 23, 2026	20.67	20.71	18.33	18.72	18.72	-9.87%	6,663,313
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
Aug 13, 2026	20.50	21.82	20.46	21.46	21.46	5.66%	2,626,155
Aug 12, 2026	21.09	21.30	19.94	20.31	20.31	-4.20%	2,868,436
Aug 11, 2026	21.77	22.29	21.07	21.20	21.20	-1.85%	2,818,388
Aug 10, 2026	21.29	21.83	20.73	21.60	21.60	1.50%	2,458,900
Aug 7, 2026	21.72	21.85	21.01	21.28	21.28	-0.65%	1,741,087
Aug 6, 2026	20.96	21.90	20.80	21.42	21.42	-1.74%	2,436,453
Aug 5, 2026	22.15	22.29	21.24	21.80	21.80	-0.55%	2,588,172
Aug 4, 2026	22.27	23.22	21.84	21.92	21.92	-1.42%	4,891,637
Aug 3, 2026	19.70	22.28	19.64	22.24	22.24	15.39%	6,812,380
Jul 31, 2026	17.94	19.60	17.51	19.27	19.27	9.24%	7,161,825
Jul 30, 2026	18.00	18.00	15.68	17.64	17.64	8.96%	6,623,296
Jul 29, 2026	16.36	16.94	16.07	16.19	16.19	-2.53%	3,626,737
Jul 28, 2026	16.77	17.00	15.81	16.61	16.61	-2.06%	2,058,141
Jul 27, 2026	16.62	17.43	16.59	16.96	16.96	6.73%	1,948,935
Jul 24, 2026	16.39	16.53	15.85	15.89	15.89	-2.28%	1,627,330