Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	14.72	15.10	14.60	14.90	-	-0.60%	485,878
Apr 17, 2026	15.17	15.48	14.90	14.99	14.99	1.90%	4,742,800
Apr 16, 2026	14.83	14.94	14.23	14.71	14.71	3.59%	5,671,082
Apr 15, 2026	13.66	14.23	13.47	14.20	14.20	9.15%	3,785,789
Apr 14, 2026	12.79	13.27	12.70	13.01	13.01	4.25%	3,523,607
Apr 13, 2026	11.49	12.50	11.40	12.48	12.48	6.76%	2,312,535
Apr 10, 2026	12.08	12.23	11.56	11.69	11.69	-2.09%	2,080,011
Apr 9, 2026	12.00	12.16	11.52	11.94	11.94	-3.48%	3,645,952
Apr 8, 2026	13.22	13.45	12.06	12.37	12.37	1.98%	3,997,275
Apr 7, 2026	12.10	12.53	11.87	12.13	12.13	-0.08%	3,440,683
Apr 6, 2026	11.80	12.49	11.80	12.14	12.14	3.14%	3,256,467
Apr 2, 2026	11.29	11.99	11.10	11.77	11.77	0.60%	1,952,520
Apr 1, 2026	12.01	12.15	11.51	11.70	11.70	0.43%	2,169,721
Mar 31, 2026	11.12	11.70	11.02	11.65	11.65	6.39%	2,766,645
Mar 30, 2026	11.38	11.53	10.82	10.95	10.95	-1.97%	3,531,597
Mar 27, 2026	11.51	11.70	11.15	11.17	11.17	-6.21%	2,737,247
Mar 26, 2026	11.45	12.07	11.37	11.91	11.91	2.76%	3,973,141
Mar 25, 2026	11.90	11.95	11.33	11.59	11.59	3.02%	3,130,302
Mar 24, 2026	11.36	11.72	11.21	11.25	11.25	-3.85%	2,618,507
Mar 23, 2026	10.83	11.77	10.83	11.70	11.70	9.96%	3,916,735
Mar 20, 2026	10.80	11.14	10.54	10.64	10.64	-3.54%	4,419,577
Mar 19, 2026	10.55	11.18	10.40	11.03	11.03	2.51%	2,141,663
Mar 18, 2026	10.88	11.17	10.75	10.76	10.76	-2.09%	2,755,891
Mar 17, 2026	10.98	11.37	10.96	10.99	10.99	-	2,087,685
Mar 16, 2026	11.20	11.37	10.87	10.99	10.99	0.27%	2,165,147
Mar 13, 2026	11.00	11.22	10.74	10.96	10.96	0.46%	3,031,625
Mar 12, 2026	11.22	11.42	10.72	10.91	10.91	-4.97%	3,357,538
Mar 11, 2026	11.45	11.69	11.16	11.48	11.48	1.32%	2,398,381
Mar 10, 2026	11.62	11.68	11.14	11.33	11.33	-2.16%	2,052,540
Mar 9, 2026	11.22	11.70	10.81	11.58	11.58	0.78%	2,667,254
Mar 6, 2026	11.60	11.74	11.17	11.49	11.49	-4.33%	3,400,151
Mar 5, 2026	11.69	12.20	11.60	12.01	12.01	2.83%	2,990,847
Mar 4, 2026	11.59	11.90	11.45	11.68	11.68	3.55%	2,393,589
Mar 3, 2026	10.91	11.41	10.54	11.28	11.28	-0.53%	4,119,516
Mar 2, 2026	10.97	11.54	10.95	11.34	11.34	1.34%	2,444,597
Feb 27, 2026	11.85	11.90	11.10	11.19	11.19	-9.83%	3,449,307
Feb 26, 2026	11.97	12.53	11.83	12.41	12.41	4.73%	3,315,358
Feb 25, 2026	11.16	11.89	11.14	11.85	11.85	8.02%	3,125,189
Feb 24, 2026	10.69	11.22	10.51	10.97	10.97	3.10%	4,265,112
Feb 23, 2026	11.69	11.70	10.54	10.64	10.64	-10.51%	7,028,337
Feb 20, 2026	12.42	12.65	11.84	11.89	11.89	-5.93%	4,283,641
Feb 19, 2026	12.47	12.69	12.17	12.64	12.64	0.40%	2,556,532
Feb 18, 2026	12.28	12.73	12.18	12.59	12.59	2.36%	3,058,822
Feb 17, 2026	12.27	12.50	11.96	12.30	12.30	-1.05%	3,358,350
Feb 13, 2026	12.38	12.93	12.32	12.43	12.43	0.24%	3,737,419
Feb 12, 2026	13.01	13.05	12.05	12.40	12.40	-3.65%	5,760,374
Feb 11, 2026	13.67	13.70	12.71	12.87	12.87	-5.92%	10,345,646
Feb 10, 2026	14.58	15.51	13.67	13.68	13.68	-3.59%	10,557,267
Feb 9, 2026	13.66	15.29	13.50	14.19	14.19	-23.87%	23,974,114
Feb 6, 2026	17.44	18.72	17.21	18.64	18.64	11.95%	7,261,192