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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	0.22	0.19	0.19	0.22	0.15	289,526
February 06, 2026	0.25	0.28	0.28	0.29	0.24	43,480
February 05, 2026	0.28	0.25	0.25	0.31	0.25	51,586
February 04, 2026	0.3	0.28	0.28	0.3	0.25	13,003
February 03, 2026	0.33	0.3	0.3	0.34	0.29	213,846
February 02, 2026	0.5	0.33	0.33	0.5	0.32	113,557
January 30, 2026	0.34	0.32	0.32	0.37	0.32	59,551
January 29, 2026	0.35	0.34	0.34	0.37	0.32	52,942
January 28, 2026	0.35	0.34	0.34	0.35	0.33	7,973
January 27, 2026	0.33	0.35	0.35	0.38	0.33	2,975
January 26, 2026	0.38	0.33	0.33	0.39	0.32	36,061
January 23, 2026	0.36	0.36	0.36	0.36	0.36	1,196
January 22, 2026	0.35	0.34	0.34	0.36	0.34	91,362
January 21, 2026	0.35	0.37	0.37	0.38	0.35	6,669
January 20, 2026	0.35	0.32	0.32	0.35	0.32	11,963
January 16, 2026	0.34	0.36	0.36	0.36	0.33	11,598
January 15, 2026	0.35	0.35	0.35	0.35	0.33	3,423
January 14, 2026	0.36	0.35	0.35	0.38	0.33	8,844
January 13, 2026	0.5	0.34	0.34	0.5	0.34	9,442
January 12, 2026	0.37	0.35	0.35	0.37	0.35	13,657
January 09, 2026	0.37	0.34	0.34	0.39	0.34	27,380
January 08, 2026	0.36	0.35	0.35	0.37	0.35	5,947
January 07, 2026	0.39	0.36	0.36	0.39	0.32	42,703
January 06, 2026	0.33	0.33	0.33	0.37	0.33	11,172
January 05, 2026	0.39	0.38	0.38	0.39	0.36	6,803
January 02, 2026	0.32	0.34	0.34	0.4	0.32	29,842
December 31, 2025	0.32	0.32	0.32	0.35	0.32	14,961
December 30, 2025	0.32	0.32	0.32	0.34	0.32	12,585
December 29, 2025	0.33	0.33	0.33	0.33	0.33	210
December 26, 2025	0.32	0.32	0.32	0.32	0.32	1,108
December 24, 2025	0.34	0.32	0.32	0.34	0.32	7,179
December 23, 2025	0.35	0.32	0.32	0.35	0.32	42,240
December 22, 2025	0.35	0.34	0.34	0.35	0.32	148,501
December 19, 2025	0.37	0.35	0.35	0.37	0.35	56,864
December 18, 2025	0.38	0.35	0.35	0.38	0.35	7,310
December 17, 2025	0.38	0.37	0.37	0.38	0.37	785
December 16, 2025	0.38	0.35	0.35	0.4	0.35	67,066
December 15, 2025	0.37	0.35	0.35	0.41	0.35	55,828
December 12, 2025	0.39	0.38	0.38	0.39	0.35	3,862
December 11, 2025	0.42	0.4	0.4	0.44	0.36	41,481
December 10, 2025	0.4	0.44	0.44	0.44	0.4	27,168
December 09, 2025	0.5	0.44	0.44	0.5	0.39	16,405
December 08, 2025	0.45	0.4	0.4	0.45	0.39	4,537
December 05, 2025	0.39	0.39	0.39	0.42	0.39	6,202
December 04, 2025	0.37	0.42	0.42	0.44	0.37	4,097
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

Pagaya Technologies Ltd. (PGYWW) NASDAQ