Skip to main content
Pagaya Technologies Ltd. (PGYWW)
NASDAQ: PGYWW · Real-Time Price · USD · Warrants
0.157
-0.003 (-1.94%)
Mar 6, 2025, 4:00 PM EST - Market closed

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20250.170.170.150.16--1.94%58,490
Mar 5, 20250.150.160.150.160.163.36%3,001
Mar 4, 20250.150.160.150.150.156.98%90,469
Mar 3, 20250.170.170.140.140.14-4.86%146,542
Feb 28, 20250.160.160.150.150.15-7.65%46,525
Feb 27, 20250.190.220.150.160.16-11.28%76,091
Feb 26, 20250.190.190.180.190.192.62%67,375
Feb 25, 20250.180.190.170.180.180.43%34,962
Feb 24, 20250.200.200.180.180.18-10.11%99,805
Feb 21, 20250.210.210.200.200.20-2.20%107,136
Feb 20, 20250.230.230.210.210.21-1.28%138,114
Feb 19, 20250.250.250.200.210.21-1.35%321,657
Feb 18, 20250.200.230.200.210.2126.05%420,808
Feb 14, 20250.160.170.150.170.17-7.84%97,027
Feb 13, 20250.170.180.150.180.1824.97%499,845
Feb 12, 20250.140.160.130.150.155.84%50,619
Feb 11, 20250.150.150.130.140.14-13.86%254,178
Feb 10, 20250.200.200.150.160.16-6.39%454,892
Feb 7, 20250.150.190.140.170.1730.69%488,985
Feb 6, 20250.120.160.100.130.1311.11%151,588
Feb 5, 20250.120.120.100.120.128.94%134,626
Feb 4, 20250.100.120.090.110.119.82%44,309
Feb 3, 20250.080.130.080.100.108.79%59,795
Jan 31, 20250.090.090.090.090.091.01%28,146
Jan 30, 20250.080.090.080.090.0911.25%6,835
Jan 29, 20250.070.090.070.080.086.67%49,933
Jan 28, 20250.080.080.070.080.08-5.18%49,591
Jan 27, 20250.080.080.080.080.08-7.49%61,341
Jan 24, 20250.080.090.070.090.090.59%146,065
Jan 23, 20250.090.090.090.090.09-82,030
Jan 22, 20250.070.090.070.090.096.12%15,841
Jan 21, 20250.080.090.070.080.080.88%54,305
Jan 17, 20250.080.080.080.080.08-0.38%42,101
Jan 16, 20250.080.080.070.080.082.84%13,448
Jan 15, 20250.080.080.080.080.08-17.55%39,823
Jan 14, 20250.080.090.070.090.0925.50%19,614
Jan 13, 20250.080.080.070.070.07-6.26%16,889
Jan 10, 20250.080.080.070.080.0814.14%73,291
Jan 8, 20250.080.090.070.070.07-11.17%197,322
Jan 7, 20250.080.080.070.080.08-12.35%68,109
Jan 6, 20250.080.100.070.090.0924.86%315,050
Jan 3, 20250.070.080.070.070.07-2.17%32,727
Jan 2, 20250.080.080.060.070.0721.65%55,591
Dec 31, 20240.070.070.060.060.06-13.82%322,670
Dec 30, 20240.070.080.070.070.07-12.25%107,416
Dec 27, 20240.080.080.070.080.08-56,809
Dec 26, 20240.090.090.080.080.08-5.88%97,925
Dec 24, 20240.060.090.060.090.097.59%149,770
Dec 23, 20240.070.080.060.080.0822.86%94,318
Dec 20, 20240.070.070.060.060.062.88%71,920