Skip to main content
Pagaya Technologies Ltd. (PGYWW)
NASDAQ: PGYWW · Real-Time Price · USD · Warrants
0.1155
-0.0041 (-3.43%)
May 9, 2025, 10:18 AM - Market open

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.120.130.110.120.1213.90%227,441
May 7, 20250.120.130.100.110.11-0.10%101,577
May 6, 20250.110.120.110.110.11-6,128
May 5, 20250.110.110.110.110.115.00%8,798
May 2, 20250.090.120.090.100.108.22%39,184
May 1, 20250.100.100.090.090.09-6.38%22,639
Apr 30, 20250.100.100.100.100.102.70%1,521
Apr 29, 20250.100.110.100.100.10-13.88%15,996
Apr 28, 20250.100.110.100.110.1116.35%4,915
Apr 25, 20250.110.110.100.100.101.05%4,596
Apr 24, 20250.090.100.090.100.104.74%23,512
Apr 23, 20250.080.090.080.090.096.58%27,837
Apr 22, 20250.080.090.080.090.095.71%21,346
Apr 21, 20250.090.100.080.080.080.50%21,831
Apr 17, 20250.100.100.080.080.08-12,200
Apr 16, 20250.080.080.080.080.08-14.88%200
Apr 15, 20250.090.090.090.090.0914.62%1,190
Apr 14, 20250.080.090.080.080.081.11%37,612
Apr 11, 20250.080.080.080.080.08-50
Apr 10, 20250.090.100.080.080.08-13.16%21,816
Apr 9, 20250.090.100.060.090.0912.92%29,082
Apr 8, 20250.080.100.080.080.083.50%127,948
Apr 7, 20250.070.080.050.080.0814.12%287,788
Apr 4, 20250.100.100.070.070.07-39.04%600,987
Apr 3, 20250.130.130.120.120.12-13.53%411,123
Apr 2, 20250.130.130.130.130.132.47%11,111
Apr 1, 20250.130.130.130.130.13-3.87%52,137
Mar 31, 20250.130.140.130.140.140.39%6,291
Mar 28, 20250.140.140.120.130.13-7.18%4,002
Mar 27, 20250.150.150.140.140.14-0.07%9,800
Mar 26, 20250.160.160.140.150.15-3.33%3,019
Mar 25, 20250.140.160.140.150.1510.95%5,816
Mar 24, 20250.140.140.140.140.140.15%10,224
Mar 21, 20250.140.140.140.140.14-0.07%2,001
Mar 20, 20250.140.140.140.140.140.07%2,939
Mar 19, 20250.130.140.130.140.143.85%6,607
Mar 18, 20250.140.150.130.130.13-2,769
Mar 17, 20250.140.140.130.130.137.88%770
Mar 14, 20250.130.130.120.120.12-1.55%8,228
Mar 13, 20250.120.120.120.120.12-0.08%2,742
Mar 12, 20250.130.130.120.120.12-1.29%16,950
Mar 11, 20250.130.170.120.120.12-0.88%18,064
Mar 10, 20250.150.150.130.130.13-15.69%95,977
Mar 7, 20250.160.160.140.150.15-5.41%46,246
Mar 6, 20250.170.170.150.160.16-1.94%58,560
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