Skip to main content
Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
11.58
+0.09 (0.78%)
At close: Mar 9, 2026, 4:00 PM EDT
11.50
-0.08 (-0.69%)
After-hours: Mar 9, 2026, 7:11 PM EDT

Pagaya Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.2211.7010.8111.5811.580.78%2,650,525
Mar 6, 202611.6011.7411.1711.4911.49-4.33%3,328,827
Mar 5, 202611.6912.2011.6012.0112.012.83%2,983,180
Mar 4, 202611.5911.9011.4511.6811.683.55%2,321,854
Mar 3, 202610.9111.4110.5411.2811.28-0.53%4,063,895
Mar 2, 202610.9711.5410.9511.3411.341.34%2,377,114
Feb 27, 202611.8511.9011.1011.1911.19-9.83%3,272,081
Feb 26, 202611.9712.5311.8312.4112.414.73%3,199,641
Feb 25, 202611.1611.8911.1411.8511.858.02%3,090,970
Feb 24, 202610.6911.2210.5110.9710.973.10%4,236,031
Feb 23, 202611.6911.7010.5410.6410.64-10.51%6,940,882
Feb 20, 202612.4212.6511.8411.8911.89-5.93%4,237,054
Feb 19, 202612.4712.6912.1712.6412.640.40%2,546,382
Feb 18, 202612.2812.7312.1812.5912.592.36%3,052,711
Feb 17, 202612.2712.5011.9612.3012.30-1.05%3,323,715
Feb 13, 202612.3812.9312.3212.4312.430.24%3,692,920
Feb 12, 202613.0113.0512.0512.4012.40-3.65%5,699,043
Feb 11, 202613.6713.7012.7112.8712.87-5.92%10,273,469
Feb 10, 202614.5815.5113.6713.6813.68-3.59%10,366,637
Feb 9, 202613.6615.2913.5014.1914.19-23.87%23,830,675
Feb 6, 202617.4418.7217.2118.6418.6411.95%7,136,143
Feb 5, 202617.5217.9116.5516.6516.65-8.21%4,564,461
Feb 4, 202618.2818.5017.3018.1418.14-2.05%4,371,118
Feb 3, 202619.7819.9917.7218.5218.52-6.13%5,382,157
Feb 2, 202619.2420.5318.8219.7319.731.75%4,112,263
Jan 30, 202619.9620.1519.1219.3919.39-3.77%3,319,858
Jan 29, 202620.7921.0219.6420.1520.15-4.37%3,929,620
Jan 28, 202620.9621.8620.8021.0721.071.44%2,935,081
Jan 27, 202621.7021.7920.5520.7720.77-4.06%3,488,105
Jan 26, 202621.9722.2921.5521.6521.65-0.73%2,192,920
Jan 23, 202621.9521.9821.3521.8121.81-1.22%2,074,204
Jan 22, 202622.0522.6821.8322.0822.082.41%3,532,201
Jan 21, 202621.0021.8220.9221.5621.563.31%3,323,958
Jan 20, 202620.9221.9620.6220.8720.87-5.09%3,578,688
Jan 16, 202622.8022.9321.8721.9921.99-3.68%3,086,721
Jan 15, 202623.6823.6822.2522.8322.83-3.71%3,685,629
Jan 14, 202624.0024.0822.7023.7123.71-1.98%3,616,204
Jan 13, 202625.0025.1223.7124.1924.19-2.22%2,462,899
Jan 12, 202625.4325.4323.4224.7424.74-4.96%4,257,950
Jan 9, 202625.5126.8025.0326.0326.034.16%4,410,929
Jan 8, 202624.2825.0623.9424.9924.992.97%2,853,600
Jan 7, 202623.7824.5322.7824.2724.273.10%2,468,143
Jan 6, 202624.2624.2823.0623.5423.54-2.97%3,077,728
Jan 5, 202622.6624.6722.4224.2624.268.89%3,281,206
Jan 2, 202621.5122.6221.2822.2822.286.60%2,516,323
Dec 31, 202521.1421.3020.6520.9020.90-1.37%2,416,998
Dec 30, 202521.5121.8121.0621.1921.19-1.76%2,718,487
Dec 29, 202521.3321.8421.1621.5721.57-1.26%2,604,611
Dec 26, 202522.3022.4521.6221.8521.85-3.94%2,741,642
Dec 24, 202522.3022.9222.1622.7422.740.80%1,028,477
Dec 23, 202522.8423.4322.1622.5622.56-3.18%2,479,599
Dec 22, 202523.0724.0622.7523.3023.301.97%3,068,369
Dec 19, 202523.1823.4522.7022.8522.85-0.35%3,189,740
Dec 18, 202522.9224.0722.7922.9322.934.09%3,042,762
Dec 17, 202522.5423.4421.9322.0322.03-1.26%2,835,227
Dec 16, 202521.1322.4021.1322.3122.313.96%3,186,695
Dec 15, 202522.7522.9721.3521.4621.46-5.46%3,272,579
Dec 12, 202525.0025.1922.6422.7022.70-9.05%3,176,812
Dec 11, 202524.1825.0123.4124.9624.961.09%3,352,369
Dec 10, 202524.3325.6423.9024.6924.69-0.56%3,359,745
Dec 9, 202524.5925.0524.3624.8324.830.24%1,507,147
Dec 8, 202525.0225.3124.1124.7724.77-0.24%1,853,566
Dec 5, 202524.4925.0024.0724.8324.83-0.20%1,727,466
Dec 4, 202523.7025.2523.5524.8824.884.45%2,732,900
Dec 3, 202523.1524.0822.6123.8223.822.58%1,985,849
Dec 2, 202524.4024.4923.2023.2223.22-3.77%2,366,465
Dec 1, 202523.6224.4823.4024.1324.13-3.29%2,455,260
Nov 28, 202524.3825.3024.3724.9524.953.79%1,821,215
Nov 26, 202523.9124.4823.7024.0424.040.75%1,878,964
Nov 25, 202523.0424.0522.6023.8623.861.66%2,278,205
Nov 24, 202522.2023.5721.8123.4723.478.51%2,784,558
Nov 21, 202520.5022.0520.2421.6321.634.04%4,120,387
Nov 20, 202523.0923.6520.7320.7920.79-5.63%4,413,366
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