Pagaya Technologies Ltd. (PGY)

Pagaya Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.30	15.18	13.98	15.12	15.12	8.31%	4,962,827
May 28, 2026	13.57	14.39	13.33	13.96	13.96	2.27%	3,749,160
May 27, 2026	13.39	14.04	13.35	13.65	13.65	1.94%	2,874,892
May 26, 2026	12.75	13.58	12.72	13.39	13.39	4.94%	3,227,912
May 22, 2026	13.08	13.59	12.66	12.76	12.76	-2.45%	3,786,546
May 21, 2026	13.31	13.33	12.86	13.08	13.08	-2.68%	2,750,405
May 20, 2026	12.54	13.48	12.15	13.44	13.44	6.33%	3,143,147
May 19, 2026	12.86	12.99	12.53	12.64	12.64	-1.79%	2,397,527
May 18, 2026	13.45	13.56	12.59	12.87	12.87	-4.95%	3,102,308
May 15, 2026	13.40	13.65	13.05	13.54	13.54	-0.44%	3,035,998
May 14, 2026	13.28	13.63	13.02	13.60	13.60	3.34%	2,750,979
May 13, 2026	13.36	13.36	12.71	13.16	13.16	-2.73%	4,170,690
May 12, 2026	14.40	14.66	13.49	13.53	13.53	-6.95%	4,478,555
May 11, 2026	14.86	15.10	14.47	14.54	14.54	-4.28%	3,753,083
May 8, 2026	15.82	15.87	14.46	15.19	15.19	-2.00%	6,044,598
May 7, 2026	16.90	17.14	15.09	15.50	15.50	4.52%	12,749,257
May 6, 2026	14.70	14.90	14.29	14.83	14.83	1.78%	5,056,491
May 5, 2026	14.55	14.68	14.09	14.57	14.57	1.46%	2,114,295
May 4, 2026	14.24	14.91	14.21	14.36	14.36	0.84%	4,333,288
May 1, 2026	14.14	14.65	14.04	14.24	14.24	2.52%	2,932,956
Apr 30, 2026	13.04	13.91	12.79	13.89	13.89	7.55%	2,374,642
Apr 29, 2026	13.12	13.37	12.77	12.92	12.92	-4.12%	4,384,667
Apr 28, 2026	13.15	13.60	13.12	13.47	13.47	1.35%	2,573,283
Apr 27, 2026	13.59	13.83	13.23	13.29	13.29	-2.21%	2,494,993
Apr 24, 2026	13.71	13.74	13.33	13.59	13.59	0.59%	2,448,332
Apr 23, 2026	14.09	14.30	13.18	13.51	13.51	-6.96%	3,270,496
Apr 22, 2026	14.71	14.84	14.30	14.52	14.52	1.40%	1,956,416
Apr 21, 2026	15.21	15.57	14.25	14.32	14.32	-4.98%	3,571,533
Apr 20, 2026	14.72	15.13	14.48	15.07	15.07	0.53%	2,657,505
Apr 17, 2026	15.17	15.48	14.90	14.99	14.99	1.90%	4,770,569
Apr 16, 2026	14.83	14.94	14.23	14.71	14.71	3.59%	5,693,483
Apr 15, 2026	13.66	14.23	13.47	14.20	14.20	9.15%	3,859,182
Apr 14, 2026	12.79	13.27	12.70	13.01	13.01	4.25%	3,527,374
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.