Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
15.87
+0.39 (2.52%)
At close: Jun 26, 2026, 4:00 PM EDT
15.98
+0.11 (0.69%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.68 | 16.37 | 15.38 | 15.87 | 15.87 | 2.52% | 11,666,365 |
| Jun 25, 2026 | 15.31 | 15.94 | 15.08 | 15.48 | 15.48 | 1.84% | 3,662,902 |
| Jun 24, 2026 | 14.94 | 15.59 | 14.77 | 15.20 | 15.20 | 1.33% | 3,679,826 |
| Jun 23, 2026 | 14.80 | 15.57 | 14.76 | 15.00 | 15.00 | -0.60% | 2,411,033 |
| Jun 22, 2026 | 15.44 | 16.29 | 14.81 | 15.09 | 15.09 | -3.39% | 2,580,792 |
| Jun 18, 2026 | 15.37 | 15.71 | 14.76 | 15.62 | 15.62 | 3.93% | 2,903,210 |
| Jun 17, 2026 | 15.47 | 16.17 | 14.91 | 15.03 | 15.03 | -3.72% | 3,936,402 |
| Jun 16, 2026 | 15.64 | 16.16 | 15.11 | 15.61 | 15.61 | -0.45% | 3,648,489 |
| Jun 15, 2026 | 16.08 | 16.68 | 15.61 | 15.68 | 15.68 | 1.69% | 3,524,235 |
| Jun 12, 2026 | 15.69 | 15.77 | 14.87 | 15.42 | 15.42 | -2.10% | 2,723,328 |
| Jun 11, 2026 | 14.40 | 15.80 | 14.29 | 15.75 | 15.75 | 8.62% | 3,686,088 |
| Jun 10, 2026 | 14.55 | 15.17 | 14.35 | 14.50 | 14.50 | -2.03% | 4,674,126 |
| Jun 9, 2026 | 15.28 | 16.00 | 14.22 | 14.80 | 14.80 | -3.14% | 4,184,075 |
| Jun 8, 2026 | 14.70 | 15.57 | 14.08 | 15.28 | 15.28 | 4.95% | 3,387,658 |
| Jun 5, 2026 | 15.18 | 15.41 | 14.10 | 14.56 | 14.56 | -5.82% | 4,737,890 |
| Jun 4, 2026 | 14.36 | 16.27 | 14.20 | 15.46 | 15.46 | 10.74% | 6,818,353 |
| Jun 3, 2026 | 15.01 | 15.01 | 13.75 | 13.96 | 13.96 | -8.70% | 3,954,076 |
| Jun 2, 2026 | 15.18 | 15.37 | 14.80 | 15.29 | 15.29 | -2.24% | 4,996,422 |
| Jun 1, 2026 | 15.55 | 15.99 | 14.73 | 15.64 | 15.64 | 3.44% | 5,388,914 |
| May 29, 2026 | 14.30 | 15.18 | 13.98 | 15.12 | 15.12 | 8.31% | 5,068,867 |
| May 28, 2026 | 13.57 | 14.39 | 13.33 | 13.96 | 13.96 | 2.27% | 3,767,977 |
| May 27, 2026 | 13.39 | 14.04 | 13.35 | 13.65 | 13.65 | 1.94% | 2,895,553 |
| May 26, 2026 | 12.75 | 13.58 | 12.72 | 13.39 | 13.39 | 4.94% | 3,244,497 |
| May 22, 2026 | 13.08 | 13.59 | 12.66 | 12.76 | 12.76 | -2.45% | 3,814,935 |
| May 21, 2026 | 13.31 | 13.33 | 12.86 | 13.08 | 13.08 | -2.68% | 2,787,664 |
| May 20, 2026 | 12.54 | 13.48 | 12.15 | 13.44 | 13.44 | 6.33% | 3,164,225 |
| May 19, 2026 | 12.86 | 12.99 | 12.53 | 12.64 | 12.64 | -1.79% | 2,410,915 |
| May 18, 2026 | 13.45 | 13.56 | 12.59 | 12.87 | 12.87 | -4.95% | 3,136,199 |
| May 15, 2026 | 13.40 | 13.65 | 13.05 | 13.54 | 13.54 | -0.44% | 3,035,998 |
| May 14, 2026 | 13.28 | 13.63 | 13.02 | 13.60 | 13.60 | 3.34% | 2,750,979 |
| May 13, 2026 | 13.36 | 13.36 | 12.71 | 13.16 | 13.16 | -2.73% | 4,170,690 |
| May 12, 2026 | 14.40 | 14.66 | 13.49 | 13.53 | 13.53 | -6.95% | 4,478,555 |
| May 11, 2026 | 14.86 | 15.10 | 14.47 | 14.54 | 14.54 | -4.28% | 3,753,083 |
| May 8, 2026 | 15.82 | 15.87 | 14.46 | 15.19 | 15.19 | -2.00% | 6,044,598 |
| May 7, 2026 | 16.90 | 17.14 | 15.09 | 15.50 | 15.50 | 4.52% | 12,749,257 |
| May 6, 2026 | 14.70 | 14.90 | 14.29 | 14.83 | 14.83 | 1.78% | 5,056,491 |
| May 5, 2026 | 14.55 | 14.68 | 14.09 | 14.57 | 14.57 | 1.46% | 2,114,295 |
| May 4, 2026 | 14.24 | 14.91 | 14.21 | 14.36 | 14.36 | 0.84% | 4,333,288 |
| May 1, 2026 | 14.14 | 14.65 | 14.04 | 14.24 | 14.24 | 2.52% | 2,932,956 |
| Apr 30, 2026 | 13.04 | 13.91 | 12.79 | 13.89 | 13.89 | 7.55% | 2,374,642 |
| Apr 29, 2026 | 13.12 | 13.37 | 12.77 | 12.92 | 12.92 | -4.12% | 4,384,667 |
| Apr 28, 2026 | 13.15 | 13.60 | 13.12 | 13.47 | 13.47 | 1.35% | 2,573,283 |
| Apr 27, 2026 | 13.59 | 13.83 | 13.23 | 13.29 | 13.29 | -2.21% | 2,494,993 |
| Apr 24, 2026 | 13.71 | 13.74 | 13.33 | 13.59 | 13.59 | 0.59% | 2,448,332 |
| Apr 23, 2026 | 14.09 | 14.30 | 13.18 | 13.51 | 13.51 | -6.96% | 3,270,496 |
| Apr 22, 2026 | 14.71 | 14.84 | 14.30 | 14.52 | 14.52 | 1.40% | 1,956,416 |
| Apr 21, 2026 | 15.21 | 15.57 | 14.25 | 14.32 | 14.32 | -4.98% | 3,571,533 |
| Apr 20, 2026 | 14.72 | 15.13 | 14.48 | 15.07 | 15.07 | 0.53% | 2,657,505 |
| Apr 17, 2026 | 15.17 | 15.48 | 14.90 | 14.99 | 14.99 | 1.90% | 4,770,569 |
| Apr 16, 2026 | 14.83 | 14.94 | 14.23 | 14.71 | 14.71 | 3.59% | 5,693,483 |
| Apr 15, 2026 | 13.66 | 14.23 | 13.47 | 14.20 | 14.20 | 9.15% | 3,859,182 |
| Apr 14, 2026 | 12.79 | 13.27 | 12.70 | 13.01 | 13.01 | 4.25% | 3,527,374 |
| Apr 13, 2026 | 11.49 | 12.50 | 11.40 | 12.48 | 12.48 | 6.76% | 2,312,535 |
| Apr 10, 2026 | 12.08 | 12.23 | 11.56 | 11.69 | 11.69 | -2.09% | 2,080,011 |
| Apr 9, 2026 | 12.00 | 12.16 | 11.52 | 11.94 | 11.94 | -3.48% | 3,645,952 |
| Apr 8, 2026 | 13.22 | 13.45 | 12.06 | 12.37 | 12.37 | 1.98% | 3,997,275 |
| Apr 7, 2026 | 12.10 | 12.53 | 11.87 | 12.13 | 12.13 | -0.08% | 3,440,683 |
| Apr 6, 2026 | 11.80 | 12.49 | 11.80 | 12.14 | 12.14 | 3.14% | 3,256,467 |
| Apr 2, 2026 | 11.29 | 11.99 | 11.10 | 11.77 | 11.77 | 0.60% | 1,952,520 |
| Apr 1, 2026 | 12.01 | 12.15 | 11.51 | 11.70 | 11.70 | 0.43% | 2,169,721 |
| Mar 31, 2026 | 11.12 | 11.70 | 11.02 | 11.65 | 11.65 | 6.39% | 2,766,645 |
| Mar 30, 2026 | 11.38 | 11.53 | 10.82 | 10.95 | 10.95 | -1.97% | 3,531,597 |
| Mar 27, 2026 | 11.51 | 11.70 | 11.15 | 11.17 | 11.17 | -6.21% | 2,737,247 |
| Mar 26, 2026 | 11.45 | 12.07 | 11.37 | 11.91 | 11.91 | 2.76% | 3,973,141 |
| Mar 25, 2026 | 11.90 | 11.95 | 11.33 | 11.59 | 11.59 | 3.02% | 3,130,302 |
| Mar 24, 2026 | 11.36 | 11.72 | 11.21 | 11.25 | 11.25 | -3.85% | 2,618,507 |
| Mar 23, 2026 | 10.83 | 11.77 | 10.83 | 11.70 | 11.70 | 9.96% | 3,916,735 |
| Mar 20, 2026 | 10.80 | 11.14 | 10.54 | 10.64 | 10.64 | -3.54% | 4,419,577 |
| Mar 19, 2026 | 10.55 | 11.18 | 10.40 | 11.03 | 11.03 | 2.51% | 2,141,663 |
| Mar 18, 2026 | 10.88 | 11.17 | 10.75 | 10.76 | 10.76 | -2.09% | 2,755,891 |
| Mar 17, 2026 | 10.98 | 11.37 | 10.96 | 10.99 | 10.99 | - | 2,087,685 |
| Mar 16, 2026 | 11.20 | 11.37 | 10.87 | 10.99 | 10.99 | 0.27% | 2,165,147 |
| Mar 13, 2026 | 11.00 | 11.22 | 10.74 | 10.96 | 10.96 | 0.46% | 3,031,625 |
| Mar 12, 2026 | 11.22 | 11.42 | 10.72 | 10.91 | 10.91 | -4.97% | 3,357,538 |
| Mar 11, 2026 | 11.45 | 11.69 | 11.16 | 11.48 | 11.48 | 1.32% | 2,398,381 |
| Mar 10, 2026 | 11.62 | 11.68 | 11.14 | 11.33 | 11.33 | -2.16% | 2,052,540 |
| Mar 9, 2026 | 11.22 | 11.70 | 10.81 | 11.58 | 11.58 | 0.78% | 2,667,254 |
| Mar 6, 2026 | 11.60 | 11.74 | 11.17 | 11.49 | 11.49 | -4.33% | 3,400,151 |
| Mar 5, 2026 | 11.69 | 12.20 | 11.60 | 12.01 | 12.01 | 2.83% | 2,990,847 |
| Mar 4, 2026 | 11.59 | 11.90 | 11.45 | 11.68 | 11.68 | 3.55% | 2,393,589 |
| Mar 3, 2026 | 10.91 | 11.41 | 10.54 | 11.28 | 11.28 | -0.53% | 4,119,516 |
| Mar 2, 2026 | 10.97 | 11.54 | 10.95 | 11.34 | 11.34 | 1.34% | 2,444,597 |
| Feb 27, 2026 | 11.85 | 11.90 | 11.10 | 11.19 | 11.19 | -9.83% | 3,449,307 |
| Feb 26, 2026 | 11.97 | 12.53 | 11.83 | 12.41 | 12.41 | 4.73% | 3,315,358 |
| Feb 25, 2026 | 11.16 | 11.89 | 11.14 | 11.85 | 11.85 | 8.02% | 3,125,189 |
| Feb 24, 2026 | 10.69 | 11.22 | 10.51 | 10.97 | 10.97 | 3.10% | 4,265,112 |
| Feb 23, 2026 | 11.69 | 11.70 | 10.54 | 10.64 | 10.64 | -10.51% | 7,028,337 |
| Feb 20, 2026 | 12.42 | 12.65 | 11.84 | 11.89 | 11.89 | -5.93% | 4,283,641 |
| Feb 19, 2026 | 12.47 | 12.69 | 12.17 | 12.64 | 12.64 | 0.40% | 2,556,532 |
| Feb 18, 2026 | 12.28 | 12.73 | 12.18 | 12.59 | 12.59 | 2.36% | 3,058,822 |
| Feb 17, 2026 | 12.27 | 12.50 | 11.96 | 12.30 | 12.30 | -1.05% | 3,358,350 |
| Feb 13, 2026 | 12.38 | 12.93 | 12.32 | 12.43 | 12.43 | 0.24% | 3,737,419 |
| Feb 12, 2026 | 13.01 | 13.05 | 12.05 | 12.40 | 12.40 | -3.65% | 5,760,374 |
| Feb 11, 2026 | 13.67 | 13.70 | 12.71 | 12.87 | 12.87 | -5.92% | 10,345,646 |
| Feb 10, 2026 | 14.58 | 15.51 | 13.67 | 13.68 | 13.68 | -3.59% | 10,557,267 |
| Feb 9, 2026 | 13.66 | 15.29 | 13.50 | 14.19 | 14.19 | -23.87% | 23,974,114 |
| Feb 6, 2026 | 17.44 | 18.72 | 17.21 | 18.64 | 18.64 | 11.95% | 7,261,192 |
| Feb 5, 2026 | 17.52 | 17.91 | 16.55 | 16.65 | 16.65 | -8.21% | 4,742,530 |
| Feb 4, 2026 | 18.28 | 18.50 | 17.30 | 18.14 | 18.14 | -2.05% | 4,382,769 |
| Feb 3, 2026 | 19.78 | 19.99 | 17.72 | 18.52 | 18.52 | -6.13% | 5,428,651 |