Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
34.64
-0.14 (-0.40%)
At close: Sep 26, 2025, 4:00 PM EDT
34.74
+0.10 (0.29%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.00 | 35.47 | 33.96 | 34.64 | 34.64 | -0.40% | 3,063,655 |
| Sep 25, 2025 | 33.97 | 35.55 | 33.13 | 34.78 | 34.78 | -0.97% | 4,449,723 |
| Sep 24, 2025 | 38.32 | 38.40 | 34.57 | 35.12 | 35.12 | -6.74% | 6,295,249 |
| Sep 23, 2025 | 41.58 | 41.79 | 37.54 | 37.66 | 37.66 | -8.81% | 5,266,725 |
| Sep 22, 2025 | 41.56 | 42.22 | 41.02 | 41.30 | 41.30 | -2.36% | 2,614,447 |
| Sep 19, 2025 | 44.11 | 44.68 | 41.52 | 42.30 | 42.30 | -3.45% | 5,895,110 |
| Sep 18, 2025 | 42.51 | 44.99 | 42.39 | 43.81 | 43.81 | 4.43% | 3,492,635 |
| Sep 17, 2025 | 41.35 | 42.27 | 39.50 | 41.95 | 41.95 | 0.87% | 4,157,860 |
| Sep 16, 2025 | 42.25 | 42.25 | 40.60 | 41.59 | 41.59 | -0.86% | 2,454,687 |
| Sep 15, 2025 | 40.05 | 42.20 | 39.41 | 41.95 | 41.95 | 5.77% | 3,735,996 |
| Sep 12, 2025 | 38.21 | 40.13 | 38.05 | 39.66 | 39.66 | 4.01% | 3,695,231 |
| Sep 11, 2025 | 36.46 | 39.08 | 36.17 | 38.13 | 38.13 | 3.31% | 2,985,185 |
| Sep 10, 2025 | 39.07 | 39.09 | 36.07 | 36.91 | 36.91 | -2.15% | 3,222,522 |
| Sep 9, 2025 | 37.03 | 38.10 | 36.77 | 37.72 | 37.72 | 1.37% | 2,563,674 |
| Sep 8, 2025 | 37.60 | 37.99 | 36.16 | 37.21 | 37.21 | -0.13% | 2,533,513 |
| Sep 5, 2025 | 39.00 | 39.55 | 35.31 | 37.26 | 37.26 | 0.22% | 3,437,840 |
| Sep 4, 2025 | 35.87 | 37.33 | 34.76 | 37.18 | 37.18 | 5.36% | 3,103,273 |
| Sep 3, 2025 | 36.71 | 36.74 | 35.09 | 35.29 | 35.29 | -2.94% | 1,898,058 |
| Sep 2, 2025 | 34.82 | 36.70 | 34.15 | 36.36 | 36.36 | -1.41% | 2,912,350 |
| Aug 29, 2025 | 38.74 | 38.86 | 36.56 | 36.88 | 36.88 | -2.23% | 3,708,277 |
| Aug 28, 2025 | 35.20 | 38.15 | 35.15 | 37.72 | 37.72 | 8.67% | 6,375,224 |
| Aug 27, 2025 | 34.42 | 34.97 | 33.02 | 34.71 | 34.71 | 0.67% | 2,956,014 |
| Aug 26, 2025 | 33.80 | 34.86 | 33.40 | 34.48 | 34.48 | 1.56% | 2,942,313 |
| Aug 25, 2025 | 34.38 | 35.00 | 33.16 | 33.95 | 33.95 | 0.56% | 3,952,912 |
| Aug 22, 2025 | 29.99 | 34.29 | 29.44 | 33.76 | 33.76 | 13.40% | 4,173,502 |
| Aug 21, 2025 | 30.05 | 30.59 | 29.50 | 29.77 | 29.77 | -1.72% | 1,923,150 |
| Aug 20, 2025 | 30.55 | 30.64 | 28.72 | 30.29 | 30.29 | -3.04% | 3,972,089 |
| Aug 19, 2025 | 33.85 | 34.09 | 30.80 | 31.24 | 31.24 | -8.04% | 4,203,253 |
| Aug 18, 2025 | 32.65 | 34.95 | 31.88 | 33.97 | 33.97 | 2.01% | 3,720,795 |
| Aug 15, 2025 | 33.65 | 34.49 | 31.72 | 33.30 | 33.30 | -0.66% | 3,300,134 |
| Aug 14, 2025 | 32.64 | 33.79 | 31.24 | 33.52 | 33.52 | -1.21% | 3,899,371 |
| Aug 13, 2025 | 32.36 | 34.36 | 31.36 | 33.93 | 33.93 | 7.54% | 5,687,867 |
| Aug 12, 2025 | 28.29 | 31.58 | 28.29 | 31.55 | 31.55 | 12.24% | 4,510,208 |
| Aug 11, 2025 | 28.61 | 30.37 | 27.76 | 28.11 | 28.11 | -1.95% | 4,489,027 |
| Aug 8, 2025 | 32.20 | 33.04 | 28.38 | 28.67 | 28.67 | -6.37% | 5,966,109 |
| Aug 7, 2025 | 36.00 | 41.48 | 29.91 | 30.62 | 30.62 | -2.36% | 9,168,855 |
| Aug 6, 2025 | 32.70 | 33.18 | 30.82 | 31.36 | 31.36 | -4.19% | 3,104,633 |
| Aug 5, 2025 | 33.22 | 33.73 | 31.86 | 32.73 | 32.73 | 1.61% | 3,631,866 |
| Aug 4, 2025 | 30.35 | 32.34 | 29.77 | 32.21 | 32.21 | 10.61% | 3,263,885 |
| Aug 1, 2025 | 28.68 | 30.25 | 27.65 | 29.12 | 29.12 | -3.09% | 2,618,254 |
| Jul 31, 2025 | 30.41 | 30.92 | 29.62 | 30.05 | 30.05 | 0.37% | 2,320,754 |
| Jul 30, 2025 | 29.34 | 30.84 | 29.33 | 29.94 | 29.94 | 2.96% | 2,925,276 |
| Jul 29, 2025 | 31.59 | 32.00 | 28.64 | 29.08 | 29.08 | -6.47% | 3,718,271 |
| Jul 28, 2025 | 32.40 | 33.00 | 30.56 | 31.09 | 31.09 | -1.21% | 2,261,424 |
| Jul 25, 2025 | 32.53 | 32.67 | 30.80 | 31.47 | 31.47 | -2.27% | 3,187,356 |
| Jul 24, 2025 | 32.53 | 33.95 | 32.10 | 32.20 | 32.20 | -4.28% | 2,877,453 |
| Jul 23, 2025 | 32.62 | 34.09 | 32.33 | 33.64 | 33.64 | 6.25% | 4,053,815 |
| Jul 22, 2025 | 30.20 | 31.87 | 29.75 | 31.66 | 31.66 | 1.12% | 4,128,954 |
| Jul 21, 2025 | 32.56 | 34.29 | 31.22 | 31.31 | 31.31 | 0.61% | 5,887,982 |
| Jul 18, 2025 | 30.13 | 31.95 | 30.09 | 31.12 | 31.12 | 5.49% | 5,873,582 |