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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	29.88	27.7	27.7	29.95	27.33	4.28M
October 15, 2025	30.4	29.91	29.91	30.65	28.57	4.21M
October 14, 2025	27.03	29.86	29.86	30.82	25.94	6.5M
October 13, 2025	28.21	27.97	27.97	28.4	26.36	5.14M
October 10, 2025	30.6	27.19	27.19	31.54	27.09	7.55M
October 09, 2025	30.61	30.32	30.32	30.92	29.67	4.05M
October 08, 2025	30.21	30.22	30.22	30.59	29.36	4.12M
October 07, 2025	29.71	30.26	30.26	30.75	28.56	5.58M
October 06, 2025	29.55	29.65	29.65	31.12	28.82	5.81M
October 03, 2025	31.89	29.4	29.4	32.04	29.07	7.44M
October 02, 2025	30.5	31.07	31.07	31.82	29.81	6.65M
October 01, 2025	33.1	29.91	29.91	33.12	29.9	9.18M
September 30, 2025	31.17	29.69	29.69	31.29	28.31	9.75M
September 29, 2025	35.06	31.76	31.76	35.52	31.65	8.74M
September 26, 2025	35	34.64	34.64	35.47	33.96	3.09M
September 25, 2025	33.97	34.78	34.78	35.55	33.13	4.45M
September 24, 2025	38.32	35.12	35.12	38.4	34.57	6.3M
September 23, 2025	41.58	37.66	37.66	41.79	37.54	5.27M
September 22, 2025	41.56	41.3	41.3	42.22	41.02	2.61M
September 19, 2025	44.11	42.3	42.3	44.68	41.52	5.9M
September 18, 2025	42.51	43.81	43.81	44.99	42.39	3.49M
September 17, 2025	41.35	41.95	41.95	42.27	39.5	4.16M
September 16, 2025	42.25	41.59	41.59	42.25	40.6	2.45M
September 15, 2025	40.05	41.95	41.95	42.2	39.41	3.74M
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

Pagaya Technologies Ltd. (PGY) NASDAQ