Pagaya Technologies Ltd. (PGYWW)
NASDAQ: PGYWW · Real-Time Price · USD · Warrants
0.4800
-0.0020 (-0.41%)
At close: Aug 27, 2025, 4:00 PM
0.4812
+0.0012 (0.25%)
After-hours: Aug 27, 2025, 4:48 PM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | 1.90% | 59,900 |
| Aug 25, 2025 | 0.52 | 0.54 | 0.46 | 0.47 | 0.47 | -3.29% | 61,786 |
| Aug 22, 2025 | 0.48 | 0.51 | 0.46 | 0.49 | 0.49 | 6.30% | 52,432 |
| Aug 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.15% | 28,362 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -13.37% | 44,727 |
| Aug 19, 2025 | 0.50 | 0.52 | 0.46 | 0.52 | 0.52 | 5.03% | 303,935 |
| Aug 18, 2025 | 0.48 | 0.52 | 0.47 | 0.50 | 0.50 | 5.32% | 20,788 |
| Aug 15, 2025 | 0.49 | 0.52 | 0.44 | 0.47 | 0.47 | -5.05% | 238,221 |
| Aug 14, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 3.13% | 104,458 |
| Aug 13, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | -2.02% | 57,934 |
| Aug 12, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 8.87% | 16,567 |
| Aug 11, 2025 | 0.45 | 0.49 | 0.43 | 0.45 | 0.45 | -1.10% | 143,341 |
| Aug 8, 2025 | 0.47 | 0.51 | 0.45 | 0.46 | 0.46 | -3.19% | 36,081 |
| Aug 7, 2025 | 0.50 | 0.54 | 0.41 | 0.47 | 0.47 | -5.05% | 268,931 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.36 | 0.50 | 0.50 | -1.00% | 42,057 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | 4.17% | 152,505 |
| Aug 4, 2025 | 0.40 | 0.49 | 0.40 | 0.48 | 0.48 | 20.00% | 46,938 |
| Aug 1, 2025 | 0.37 | 0.41 | 0.35 | 0.40 | 0.40 | -2.44% | 50,210 |
| Jul 31, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -4.61% | 36,080 |
| Jul 30, 2025 | 0.35 | 0.44 | 0.35 | 0.43 | 0.43 | 3.42% | 40,477 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.33 | 0.42 | 0.42 | -22.91% | 391,006 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.98% | 18,143 |
| Jul 25, 2025 | 0.50 | 0.57 | 0.50 | 0.55 | 0.55 | -3.49% | 35,494 |
| Jul 24, 2025 | 0.56 | 0.57 | 0.50 | 0.57 | 0.57 | 7.53% | 122,508 |
| Jul 23, 2025 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | 15.19% | 150,599 |
| Jul 22, 2025 | 0.46 | 0.55 | 0.43 | 0.46 | 0.46 | 2.24% | 271,422 |
| Jul 21, 2025 | 0.32 | 0.55 | 0.31 | 0.45 | 0.45 | 54.91% | 809,109 |
| Jul 18, 2025 | 0.20 | 0.30 | 0.19 | 0.29 | 0.29 | 61.39% | 595,691 |
| Jul 17, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 18.89% | 562,878 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 8.14% | 132,879 |
| Jul 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.17% | 205,526 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.35% | 360,648 |
| Jul 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.33% | 38,852 |
| Jul 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.32% | 13,296 |
| Jul 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.59% | 77,196 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.66% | 60,632 |
| Jul 7, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -3.67% | 162,381 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.11 | 0.15 | 0.15 | -7.37% | 562,954 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.59% | 116,829 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.97% | 109,026 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.72% | 130,473 |
| Jun 27, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.75% | 188,553 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.08% | 3,178 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.12% | 16,883 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 9.34% | 60,759 |
| Jun 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.66% | 67,399 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.79% | 85,034 |
| Jun 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 44,865 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.32% | 16,548 |
| Jun 16, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.24% | 108,090 |