Pagaya Technologies Ltd. - PGY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25	24.19	24.19	25.12	23.71	2.47M
January 12, 2026	25.43	24.74	24.74	25.43	23.42	4.28M
January 09, 2026	25.51	26.03	26.03	26.8	25.03	4.43M
January 08, 2026	24.28	24.99	24.99	25.06	23.94	2.88M
January 07, 2026	23.78	24.27	24.27	24.53	22.78	2.48M
January 06, 2026	24.26	23.54	23.54	24.28	23.06	3.15M
January 05, 2026	22.66	24.26	24.26	24.67	22.42	3.3M
January 02, 2026	21.51	22.28	22.28	22.62	21.28	2.53M
December 31, 2025	21.14	20.9	20.9	21.3	20.65	3.25M
December 30, 2025	21.51	21.19	21.19	21.81	21.06	2.83M
December 29, 2025	21.33	21.57	21.57	21.84	21.16	2.74M
December 26, 2025	22.3	21.85	21.85	22.45	21.62	2.81M
December 24, 2025	22.3	22.74	22.74	22.92	22.16	1.1M
December 23, 2025	22.84	22.56	22.56	23.43	22.16	2.51M
December 22, 2025	23.07	23.3	23.3	24.06	22.75	3.16M
December 19, 2025	23.18	22.85	22.85	23.45	22.7	3.24M
December 18, 2025	22.92	22.93	22.93	24.07	22.79	3.15M
December 17, 2025	22.54	22.03	22.03	23.44	21.93	2.84M
December 16, 2025	21.13	22.31	22.31	22.4	21.13	3.19M
December 15, 2025	22.75	21.46	21.46	22.97	21.35	3.27M
December 12, 2025	25	22.7	22.7	25.19	22.64	3.18M
December 11, 2025	24.18	24.96	24.96	25.01	23.41	3.35M
December 10, 2025	24.33	24.69	24.69	25.64	23.9	3.36M
December 09, 2025	24.59	24.83	24.83	25.05	24.36	1.51M
December 08, 2025	25.02	24.77	24.77	25.31	24.11	1.85M
December 05, 2025	24.49	24.83	24.83	25	24.07	1.73M
December 04, 2025	23.7	24.88	24.88	25.25	23.58	2.67M
December 03, 2025	23.15	23.82	23.82	24.08	22.61	1.99M
December 02, 2025	24.4	23.22	23.22	24.49	23.2	2.37M
December 01, 2025	23.62	24.13	24.13	24.48	23.4	2.46M
November 28, 2025	24.38	24.95	24.95	25.3	24.37	1.82M
November 26, 2025	23.91	24.04	24.04	24.48	23.7	1.88M
November 25, 2025	23.04	23.86	23.86	24.05	22.6	2.28M
November 24, 2025	22.2	23.47	23.47	23.57	21.81	2.78M
November 21, 2025	20.5	21.63	21.63	22.05	20.24	4.12M
November 20, 2025	23.09	20.79	20.79	23.65	20.73	4.41M
November 19, 2025	21.99	22.03	22.03	22.63	21.4	2.44M
November 18, 2025	21.96	21.82	21.82	22.27	21.36	3.5M
November 17, 2025	23.44	22.3	22.3	23.81	21.75	4.62M
November 14, 2025	22.47	23.92	23.92	25	22.06	4.36M
November 13, 2025	25.2	23.4	23.4	25.29	22.6	6.69M
November 12, 2025	27.86	25.92	25.92	28.04	25.37	4.68M
November 11, 2025	27.59	27.77	27.77	29.32	27.39	5.57M
November 10, 2025	29.5	27.58	27.58	29.75	27.18	13.25M
November 07, 2025	22.79	24.45	24.45	24.67	22.76	6.63M
November 06, 2025	25.24	23.39	23.39	25.38	23.18	5.44M
November 05, 2025	25	25.59	25.59	25.84	24.64	3.71M
November 04, 2025	25	25.16	25.16	26.89	25	3.1M
November 03, 2025	26.89	26.24	26.24	27.01	26.03	3.51M
October 31, 2025	26.64	26.89	26.89	27.78	26.43	3.07M
October 30, 2025	27.35	26	26	27.56	25.78	4.45M
October 29, 2025	28.18	27.91	27.91	28.84	27.52	3.18M
October 28, 2025	29.19	28.47	28.47	29.26	28.19	2.56M
October 27, 2025	30.35	29.01	29.01	31.06	28.49	3.74M
October 24, 2025	30.35	29.04	29.04	30.54	29	3.1M
October 23, 2025	28.7	29.52	29.52	30.14	28.7	2.58M
October 22, 2025	28.75	28.42	28.42	29.02	26.95	4.05M
October 21, 2025	28.41	29.22	29.22	30.34	28.11	3.36M
October 20, 2025	27.18	28.91	28.91	28.92	27.15	3.34M
October 17, 2025	27.4	26.5	26.5	28.48	26.41	6.08M

Pagaya Technologies Ltd. (PGY) NASDAQ