Skip to main content
logo
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
21.82
+0.14 (0.65%)
At close: Aug 24, 2026, 4:00 PM EDT
22.05
+0.23 (1.06%)
After-hours: Aug 24, 2026, 7:32 PM EDT

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202621.3922.4821.2621.8221.820.65%2,129,262
Aug 21, 202620.5321.9020.2521.6821.687.11%3,149,865
Aug 20, 202620.5920.6719.5520.2420.24-1.12%3,351,877
Aug 19, 202620.2720.6019.7220.4720.470.74%1,881,766
Aug 18, 202620.8521.1220.2920.3220.32-2.91%2,002,103
Aug 17, 202621.5221.8920.7020.9320.93-2.92%1,759,179
Aug 14, 202621.5621.7321.2321.5621.560.47%1,470,524
Aug 13, 202620.5021.8220.4621.4621.465.66%2,626,155
Aug 12, 202621.0921.3019.9420.3120.31-4.20%2,868,436
Aug 11, 202621.7722.2921.0721.2021.20-1.85%2,818,388
Aug 10, 202621.2921.8320.7321.6021.601.50%2,458,900
Aug 7, 202621.7221.8521.0121.2821.28-0.65%1,741,087
Aug 6, 202620.9621.9020.8021.4221.42-1.74%2,436,453
Aug 5, 202622.1522.2921.2421.8021.80-0.55%2,588,172
Aug 4, 202622.2723.2221.8421.9221.92-1.42%4,891,637
Aug 3, 202619.7022.2819.6422.2422.2415.39%6,812,380
Jul 31, 202617.9419.6017.5119.2719.279.24%7,161,825
Jul 30, 202618.0018.0015.6817.6417.648.96%6,623,296
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