Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY · Real-Time Price · USD
13.47
+0.18 (1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
13.60
+0.13 (0.97%)
Pre-market: Apr 29, 2026, 6:20 AM EDT
Pagaya Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.15 | 13.60 | 13.12 | 13.47 | 13.47 | 1.35% | 2,570,748 |
| 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 |
| Feb 2, 2026 | 19.24 | 20.53 | 18.82 | 19.73 | 19.73 | 1.75% | 4,119,709 |
| Jan 30, 2026 | 19.96 | 20.15 | 19.12 | 19.39 | 19.39 | -3.77% | 3,332,849 |
| Jan 29, 2026 | 20.79 | 21.02 | 19.64 | 20.15 | 20.15 | -4.37% | 3,950,375 |
| Jan 28, 2026 | 20.96 | 21.86 | 20.80 | 21.07 | 21.07 | 1.44% | 2,968,928 |
| Jan 27, 2026 | 21.70 | 21.79 | 20.55 | 20.77 | 20.77 | -4.06% | 3,517,730 |
| Jan 26, 2026 | 21.97 | 22.29 | 21.55 | 21.65 | 21.65 | -0.73% | 2,314,112 |
| Jan 23, 2026 | 21.95 | 21.98 | 21.35 | 21.81 | 21.81 | -1.22% | 2,198,033 |
| Jan 22, 2026 | 22.05 | 22.68 | 21.83 | 22.08 | 22.08 | 2.41% | 3,651,512 |
| Jan 21, 2026 | 21.00 | 21.82 | 20.92 | 21.56 | 21.56 | 3.31% | 3,342,610 |
| Jan 20, 2026 | 20.92 | 21.96 | 20.62 | 20.87 | 20.87 | -5.09% | 3,606,879 |
| Jan 16, 2026 | 22.80 | 22.93 | 21.87 | 21.99 | 21.99 | -3.68% | 3,142,509 |
| Jan 15, 2026 | 23.68 | 23.68 | 22.25 | 22.83 | 22.83 | -3.71% | 3,694,055 |
| Jan 14, 2026 | 24.00 | 24.08 | 22.70 | 23.71 | 23.71 | -1.98% | 3,624,523 |
| Jan 13, 2026 | 25.00 | 25.12 | 23.71 | 24.19 | 24.19 | -2.22% | 2,470,167 |
| Jan 12, 2026 | 25.43 | 25.43 | 23.42 | 24.74 | 24.74 | -4.96% | 4,280,817 |
| Jan 9, 2026 | 25.51 | 26.80 | 25.03 | 26.03 | 26.03 | 4.16% | 4,428,791 |
| Jan 8, 2026 | 24.28 | 25.06 | 23.94 | 24.99 | 24.99 | 2.97% | 2,879,883 |
| Jan 7, 2026 | 23.78 | 24.53 | 22.78 | 24.27 | 24.27 | 3.10% | 2,482,850 |
| Jan 6, 2026 | 24.26 | 24.28 | 23.06 | 23.54 | 23.54 | -2.97% | 3,151,581 |
| Jan 5, 2026 | 22.66 | 24.67 | 22.42 | 24.26 | 24.26 | 8.89% | 3,296,116 |
| Jan 2, 2026 | 21.51 | 22.62 | 21.28 | 22.28 | 22.28 | 6.60% | 2,526,226 |
| Dec 31, 2025 | 21.14 | 21.30 | 20.65 | 20.90 | 20.90 | -1.37% | 3,245,019 |
| Dec 30, 2025 | 21.51 | 21.81 | 21.06 | 21.19 | 21.19 | -1.76% | 2,833,074 |
| Dec 29, 2025 | 21.33 | 21.84 | 21.16 | 21.57 | 21.57 | -1.26% | 2,738,657 |
| Dec 26, 2025 | 22.30 | 22.45 | 21.62 | 21.85 | 21.85 | -3.94% | 2,810,527 |
| Dec 24, 2025 | 22.30 | 22.92 | 22.16 | 22.74 | 22.74 | 0.80% | 1,095,550 |
| Dec 23, 2025 | 22.84 | 23.43 | 22.16 | 22.56 | 22.56 | -3.18% | 2,505,408 |
| Dec 22, 2025 | 23.07 | 24.06 | 22.75 | 23.30 | 23.30 | 1.97% | 3,161,894 |
| Dec 19, 2025 | 23.18 | 23.45 | 22.70 | 22.85 | 22.85 | -0.35% | 3,236,149 |
| Dec 18, 2025 | 22.92 | 24.07 | 22.79 | 22.93 | 22.93 | 4.09% | 3,148,031 |
| Dec 17, 2025 | 22.54 | 23.44 | 21.93 | 22.03 | 22.03 | -1.26% | 2,836,612 |
| Dec 16, 2025 | 21.13 | 22.40 | 21.13 | 22.31 | 22.31 | 3.96% | 3,186,695 |
| Dec 15, 2025 | 22.75 | 22.97 | 21.35 | 21.46 | 21.46 | -5.46% | 3,272,579 |
| Dec 12, 2025 | 25.00 | 25.19 | 22.64 | 22.70 | 22.70 | -9.05% | 3,176,812 |
| Dec 11, 2025 | 24.18 | 25.01 | 23.41 | 24.96 | 24.96 | 1.09% | 3,352,369 |
| Dec 10, 2025 | 24.33 | 25.64 | 23.90 | 24.69 | 24.69 | -0.56% | 3,359,745 |
| Dec 9, 2025 | 24.59 | 25.05 | 24.36 | 24.83 | 24.83 | 0.24% | 1,507,147 |
| Dec 8, 2025 | 25.02 | 25.31 | 24.11 | 24.77 | 24.77 | -0.24% | 1,853,566 |
| Dec 5, 2025 | 24.49 | 25.00 | 24.07 | 24.83 | 24.83 | -0.20% | 1,727,466 |
| Dec 4, 2025 | 23.70 | 25.25 | 23.55 | 24.88 | 24.88 | 4.45% | 2,732,900 |
| Dec 3, 2025 | 23.15 | 24.08 | 22.61 | 23.82 | 23.82 | 2.58% | 1,985,849 |