Skip to main content
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
24.83
-0.05 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
24.85
+0.02 (0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4925.0024.0724.8324.83-0.20%1,713,733
Dec 4, 202523.7025.2523.5524.8824.884.45%2,724,390
Dec 3, 202523.1524.0822.6123.8223.822.58%1,946,391
Dec 2, 202524.4024.4923.2023.2223.22-3.77%2,351,499
Dec 1, 202523.6224.4823.4024.1324.13-3.29%2,445,782
Nov 28, 202524.3825.3024.3724.9524.953.79%1,803,488
Nov 26, 202523.9124.4823.7024.0424.040.75%1,873,109
Nov 25, 202523.0424.0522.6023.8623.861.66%2,273,013
Nov 24, 202522.2023.5721.8123.4723.478.51%2,747,672
Nov 21, 202520.5022.0520.2421.6321.634.04%4,108,890
Nov 20, 202523.0923.6520.7320.7920.79-5.63%4,406,340
Nov 19, 202521.9922.6321.4022.0322.030.96%2,435,690
Nov 18, 202521.9622.2721.3621.8221.82-2.15%3,504,234
Nov 17, 202523.4423.8121.7522.3022.30-6.77%4,616,328
Nov 14, 202522.4725.0022.0623.9223.922.22%4,355,672
Nov 13, 202525.2025.2922.6023.4023.40-9.72%6,702,084
Nov 12, 202527.8628.0425.3725.9225.92-6.66%4,679,460
Nov 11, 202527.5929.3227.3927.7727.770.69%5,567,637
Nov 10, 202529.5029.7527.1827.5827.5812.80%13,250,804
Nov 7, 202522.7924.6722.7624.4524.454.53%6,630,572
Nov 6, 202525.2425.3823.1823.3923.39-8.60%5,438,338
Nov 5, 202525.0025.8424.6425.5925.591.71%3,711,775
Nov 4, 202525.0026.8925.0025.1625.16-4.12%3,097,230
Nov 3, 202526.8927.0126.0326.2426.24-2.42%3,514,835
Oct 31, 202526.6427.7826.4326.8926.893.42%3,067,613
Oct 30, 202527.3527.5625.7826.0026.00-6.84%4,450,931
Oct 29, 202528.1828.8427.5227.9127.91-1.97%3,182,253
Oct 28, 202529.1929.2628.1928.4728.47-1.86%2,558,398
Oct 27, 202530.3531.0628.4929.0129.01-0.10%3,743,805
Oct 24, 202530.3530.5429.0029.0429.04-1.63%3,097,255
Oct 23, 202528.7030.1428.7029.5229.523.87%2,580,408
Oct 22, 202528.7529.0226.9528.4228.42-2.74%4,048,532
Oct 21, 202528.4130.3428.1129.2229.221.07%3,358,033
Oct 20, 202527.1828.9227.1528.9128.919.09%3,335,043
Oct 17, 202527.4028.4826.4126.5026.50-4.33%6,076,745
Oct 16, 202529.8829.9527.3327.7027.70-7.39%4,276,075
Oct 15, 202530.4030.6528.5729.9129.910.17%4,212,060
Oct 14, 202527.0330.8225.9429.8629.866.76%6,497,020
Oct 13, 202528.2128.4026.3627.9727.972.87%5,135,743
Oct 10, 202530.6031.5427.0927.1927.19-10.32%7,554,935
Oct 9, 202530.6130.9229.6730.3230.320.33%4,051,476
Oct 8, 202530.2130.5929.3630.2230.22-0.13%4,123,264
Oct 7, 202529.7130.7528.5630.2630.262.06%5,575,224
Oct 6, 202529.5531.1228.8229.6529.650.85%5,805,166
Oct 3, 202531.8932.0429.0729.4029.40-5.37%7,435,757
Oct 2, 202530.5031.8229.8131.0731.073.88%6,652,449
Oct 1, 202533.1033.1229.9029.9129.910.74%9,183,534
Sep 30, 202531.1731.2928.3129.6929.69-6.52%9,748,897
Sep 29, 202535.0635.5231.6531.7631.76-8.31%8,739,904
Sep 26, 202535.0035.4733.9634.6434.64-0.40%3,088,822