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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.45	0.36	0.36	0.45	0.36	22,351
December 02, 2025	0.34	0.4	0.4	0.41	0.34	14,234
December 01, 2025	0.38	0.38	0.38	0.38	0.37	75,059
November 28, 2025	0.4	0.42	0.42	0.42	0.4	2,700
November 26, 2025	0.5	0.38	0.38	0.5	0.38	12,939
November 25, 2025	0.36	0.39	0.39	0.41	0.35	9,155
November 24, 2025	0.35	0.4	0.4	0.4	0.34	24,203
November 21, 2025	0.36	0.37	0.37	0.38	0.34	83,920
November 20, 2025	0.42	0.36	0.36	0.42	0.36	41,920
November 19, 2025	0.41	0.37	0.37	0.41	0.36	120,119
November 18, 2025	0.37	0.37	0.37	0.37	0.37	3,700
November 17, 2025	0.39	0.36	0.36	0.39	0.36	64,988
November 14, 2025	0.23	0.23	0.23	0.23	0.23	165,353
November 13, 2025	0.23	0.23	0.23	0.23	0.23	239,183
November 12, 2025	0.23	0.23	0.23	0.23	0.23	15,698
November 11, 2025	0.23	0.23	0.23	0.23	0.23	21,118
November 10, 2025	0.23	0.23	0.23	0.23	0.23	85,608
November 07, 2025	0.4	0.4	0.4	0.4	0.36	67,345
November 06, 2025	0.44	0.41	0.41	0.44	0.4	31,018
November 05, 2025	0.45	0.44	0.44	0.49	0.41	30,162
November 04, 2025	0.53	0.45	0.45	0.53	0.45	255,956
November 03, 2025	0.52	0.49	0.49	0.52	0.49	7,928
October 31, 2025	0.49	0.5	0.5	0.52	0.49	31,268
October 30, 2025	0.52	0.49	0.49	0.52	0.49	6,303
October 29, 2025	0.5	0.5	0.5	0.54	0.49	88,703
October 28, 2025	0.52	0.49	0.49	0.53	0.49	95,826
October 27, 2025	0.52	0.5	0.5	0.52	0.5	60,924
October 24, 2025	0.51	0.5	0.5	0.51	0.5	13,006
October 23, 2025	0.51	0.49	0.49	0.53	0.49	20,442
October 22, 2025	0.49	0.5	0.5	0.51	0.49	35,817
October 21, 2025	0.51	0.51	0.51	0.54	0.5	58,352
October 20, 2025	0.49	0.52	0.52	0.54	0.49	25,485
October 17, 2025	0.5	0.49	0.49	0.51	0.47	74,784
October 16, 2025	0.58	0.5	0.5	0.58	0.5	7,252
October 15, 2025	0.59	0.52	0.52	0.59	0.5	26,059
October 14, 2025	0.51	0.54	0.54	0.56	0.48	100,950
October 13, 2025	0.53	0.5	0.5	0.53	0.48	27,986
October 10, 2025	0.54	0.51	0.51	0.59	0.51	93,604
October 09, 2025	0.53	0.54	0.54	0.54	0.51	19,535
October 08, 2025	0.55	0.52	0.52	0.56	0.51	15,693
October 07, 2025	0.59	0.51	0.51	0.59	0.51	47,843
October 06, 2025	0.52	0.53	0.53	0.57	0.51	17,765
October 03, 2025	0.6	0.51	0.51	0.6	0.5	38,576
October 02, 2025	0.58	0.56	0.56	0.6	0.54	16,919
October 01, 2025	0.59	0.54	0.54	0.61	0.52	76,619
September 30, 2025	0.55	0.5	0.5	0.55	0.47	377,744
September 29, 2025	0.63	0.54	0.54	0.65	0.52	113,451
September 26, 2025	0.69	0.62	0.62	0.7	0.59	25,974
September 25, 2025	0.56	0.6	0.6	0.64	0.56	7,797
September 24, 2025	0.72	0.57	0.57	0.72	0.55	54,978
September 23, 2025	0.7	0.71	0.71	0.71	0.64	188,053
September 22, 2025	0.68	0.68	0.68	0.7	0.65	80,701
September 19, 2025	0.7	0.63	0.63	0.7	0.6	31,673
September 18, 2025	0.62	0.62	0.62	0.63	0.62	72,678
September 17, 2025	0.59	0.6	0.6	0.6	0.57	119,237
September 16, 2025	0.53	0.6	0.6	0.62	0.53	59,150
September 15, 2025	0.48	0.55	0.55	0.55	0.47	136,249
September 12, 2025	0.5	0.5	0.5	0.52	0.48	24,417
September 11, 2025	0.47	0.5	0.5	0.51	0.47	46,384
September 10, 2025	0.51	0.48	0.48	0.51	0.47	29,980

Pagaya Technologies Ltd. (PGYWW) NASDAQ