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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	38.21	39.66	39.66	40.13	38.05	3.7M
September 11, 2025	36.46	38.13	38.13	39.08	36.17	2.99M
September 10, 2025	39.07	36.91	36.91	39.09	36.07	3.22M
September 09, 2025	37.03	37.72	37.72	38.1	36.77	2.56M
September 08, 2025	37.6	37.21	37.21	37.99	36.16	2.53M
September 05, 2025	38.99	37.26	37.26	39.55	35.31	3.44M
September 04, 2025	35.87	37.18	37.18	37.33	34.76	3.1M
September 03, 2025	36.71	35.29	35.29	36.74	35.09	1.92M
September 02, 2025	34.82	36.36	36.36	36.7	34.15	2.91M
August 29, 2025	38.74	36.88	36.88	38.85	36.56	3.71M
August 28, 2025	35.2	37.72	37.72	38.15	35.15	6.38M
August 27, 2025	34.42	34.71	34.71	34.97	33.02	2.96M
August 26, 2025	33.8	34.48	34.48	34.86	33.4	2.94M
August 25, 2025	34.38	33.95	33.95	35	33.16	3.95M
August 22, 2025	29.99	33.76	33.76	34.29	29.44	4.17M
August 21, 2025	30.05	29.77	29.77	30.59	29.5	1.92M
August 20, 2025	30.55	30.29	30.29	30.64	28.72	3.97M
August 19, 2025	33.85	31.24	31.24	34.09	30.8	4.2M
August 18, 2025	32.65	33.97	33.97	34.95	31.88	3.72M
August 15, 2025	33.65	33.3	33.3	34.49	31.72	3.3M
August 14, 2025	32.64	33.52	33.52	33.79	31.24	3.9M
August 13, 2025	32.35	33.93	33.93	34.36	31.36	5.69M
August 12, 2025	28.29	31.55	31.55	31.58	28.29	4.51M
August 11, 2025	28.61	28.11	28.11	30.37	27.76	4.49M
August 08, 2025	32.2	28.67	28.67	33.04	28.38	5.97M
August 07, 2025	36	30.62	30.62	41.48	29.91	9.17M
August 06, 2025	32.7	31.36	31.36	33.18	30.82	3.1M
August 05, 2025	33.22	32.73	32.73	33.73	31.86	3.63M
August 04, 2025	30.35	32.21	32.21	32.34	29.77	3.26M
August 01, 2025	28.68	29.12	29.12	30.25	27.65	2.62M
July 31, 2025	30.41	30.05	30.05	30.92	29.62	2.32M
July 30, 2025	29.34	29.94	29.94	30.84	29.33	2.93M
July 29, 2025	31.59	29.08	29.08	32	28.64	3.72M
July 28, 2025	32.4	31.09	31.09	33	30.56	2.26M
July 25, 2025	32.53	31.47	31.47	32.67	30.8	3.19M
July 24, 2025	32.53	32.2	32.2	33.95	32.1	2.88M
July 23, 2025	32.62	33.64	33.64	34.09	32.33	4.05M
July 22, 2025	30.2	31.66	31.66	31.87	29.75	4.13M
July 21, 2025	32.56	31.31	31.31	34.29	31.22	5.89M
July 18, 2025	30.13	31.12	31.12	31.95	30.09	5.87M
July 17, 2025	26	29.5	29.5	29.85	25.85	9.59M
July 16, 2025	23.62	23.53	23.53	23.84	22.79	1.89M
July 15, 2025	23.69	23.49	23.49	24.09	23.33	1.38M
July 14, 2025	22.98	23.69	23.69	23.77	22.55	1.33M
July 11, 2025	23.01	23.01	23.01	23.93	22.93	1.4M
July 10, 2025	23.3	23.55	23.55	23.85	22.75	2.72M
July 09, 2025	22.63	23.37	23.37	23.62	22.14	2.31M
July 08, 2025	22.6	21.96	21.96	23.13	21.71	1.9M
July 07, 2025	21.76	22.41	22.41	22.72	21.25	2.77M
July 03, 2025	22.43	22.16	22.16	22.45	21.11	2.82M
July 02, 2025	22.54	22.18	22.18	23.45	22.13	4.45M
July 01, 2025	21.32	22.59	22.59	23.06	21.05	4.38M
June 30, 2025	21.92	21.32	21.32	22.1	21.11	2.97M
June 27, 2025	19.84	21.39	21.39	21.46	19.36	5.34M
June 26, 2025	19.2	19.51	19.51	19.84	18.98	1.95M
June 25, 2025	20.24	19.18	19.18	20.6	19.14	2.03M
June 24, 2025	19.7	19.96	19.96	19.97	19.11	2.6M
June 23, 2025	18.13	18.74	18.74	18.84	17.72	1.59M
June 20, 2025	19.04	18.47	18.47	19.2	18.26	1.14M
June 18, 2025	18.33	18.85	18.85	19.01	18.22	1.41M

Pagaya Technologies Ltd. (PGY) NASDAQ