Pagaya Technologies Ltd. (PGYWW)
NASDAQ: PGYWW · Real-Time Price · USD · Warrants
0.5151
+0.0050 (0.98%)
At close: Oct 8, 2025, 4:00 PM EDT
0.5102
-0.0049 (-0.95%)
After-hours: Oct 8, 2025, 4:17 PM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | - | 3.16% | 10,023 |
| Oct 7, 2025 | 0.59 | 0.59 | 0.51 | 0.51 | 0.51 | -3.66% | 47,743 |
| Oct 6, 2025 | 0.52 | 0.57 | 0.51 | 0.53 | 0.53 | 3.42% | 17,765 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.50 | 0.51 | 0.51 | -8.57% | 38,576 |
| Oct 2, 2025 | 0.58 | 0.60 | 0.54 | 0.56 | 0.56 | 3.95% | 16,919 |
| Oct 1, 2025 | 0.59 | 0.61 | 0.52 | 0.54 | 0.54 | 7.72% | 76,719 |
| Sep 30, 2025 | 0.55 | 0.55 | 0.47 | 0.50 | 0.50 | -6.52% | 377,545 |
| Sep 29, 2025 | 0.63 | 0.65 | 0.52 | 0.54 | 0.54 | -14.26% | 113,451 |
| Sep 26, 2025 | 0.69 | 0.70 | 0.59 | 0.62 | 0.62 | 4.00% | 25,974 |
| Sep 25, 2025 | 0.56 | 0.64 | 0.56 | 0.60 | 0.60 | 5.45% | 7,797 |
| Sep 24, 2025 | 0.72 | 0.72 | 0.55 | 0.57 | 0.57 | -20.20% | 54,978 |
| Sep 23, 2025 | 0.70 | 0.71 | 0.64 | 0.71 | 0.71 | 5.05% | 188,053 |
| Sep 22, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 7.59% | 80,701 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.60 | 0.63 | 0.63 | 1.76% | 31,673 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 3.33% | 72,092 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 0.02% | 119,237 |
| Sep 16, 2025 | 0.53 | 0.62 | 0.53 | 0.60 | 0.60 | 9.03% | 59,150 |
| Sep 15, 2025 | 0.48 | 0.55 | 0.47 | 0.55 | 0.55 | 11.13% | 136,149 |
| Sep 12, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | -1.38% | 24,417 |
| Sep 11, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 5.67% | 45,384 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | - | 25,683 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -1.23% | 9,534 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | 0.21% | 6,187 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | 4.33% | 26,908 |
| Sep 4, 2025 | 0.46 | 0.49 | 0.44 | 0.46 | 0.46 | -4.17% | 37,341 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -4.02% | 14,407 |
| Sep 2, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 2.02% | 33,862 |
| Aug 29, 2025 | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -6.63% | 62,168 |
| Aug 28, 2025 | 0.50 | 0.53 | 0.47 | 0.53 | 0.53 | 9.38% | 141,013 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -0.41% | 31,897 |
| 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 |