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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.47	0.48	0.48	0.48	0.46	9,534
September 08, 2025	0.5	0.48	0.48	0.5	0.47	6,187
September 05, 2025	0.51	0.48	0.48	0.51	0.47	26,908
September 04, 2025	0.46	0.46	0.46	0.49	0.44	37,341
September 03, 2025	0.52	0.48	0.48	0.52	0.48	14,407
September 02, 2025	0.49	0.5	0.5	0.52	0.49	34,362
August 29, 2025	0.51	0.49	0.49	0.54	0.49	62,411
August 28, 2025	0.5	0.53	0.53	0.53	0.47	146,013
August 27, 2025	0.5	0.48	0.48	0.5	0.46	31,897
August 26, 2025	0.48	0.48	0.48	0.5	0.47	60,000
August 25, 2025	0.52	0.47	0.47	0.54	0.46	61,786
August 22, 2025	0.48	0.49	0.49	0.51	0.46	52,432
August 21, 2025	0.45	0.46	0.46	0.46	0.45	28,362
August 20, 2025	0.51	0.45	0.45	0.51	0.45	44,727
August 19, 2025	0.5	0.52	0.52	0.52	0.46	303,935
August 18, 2025	0.48	0.5	0.5	0.52	0.47	20,788
August 15, 2025	0.49	0.47	0.47	0.52	0.44	238,221
August 14, 2025	0.44	0.5	0.5	0.5	0.44	104,458
August 13, 2025	0.48	0.48	0.48	0.5	0.46	57,934
August 12, 2025	0.45	0.49	0.49	0.49	0.45	16,567
August 11, 2025	0.45	0.45	0.45	0.49	0.43	143,341
August 08, 2025	0.47	0.46	0.46	0.51	0.45	36,081
August 07, 2025	0.5	0.47	0.47	0.54	0.41	268,931
August 06, 2025	0.5	0.5	0.5	0.5	0.36	42,057
August 05, 2025	0.5	0.5	0.5	0.5	0.45	152,505
August 04, 2025	0.4	0.48	0.48	0.49	0.4	51,104
August 01, 2025	0.37	0.4	0.4	0.41	0.35	50,210
July 31, 2025	0.4	0.41	0.41	0.41	0.39	36,180
July 30, 2025	0.35	0.43	0.43	0.44	0.35	40,477
July 29, 2025	0.55	0.42	0.42	0.55	0.33	391,006
July 28, 2025	0.55	0.54	0.54	0.55	0.52	18,143
July 25, 2025	0.5	0.55	0.55	0.57	0.5	35,494
July 24, 2025	0.56	0.57	0.57	0.57	0.5	122,581
July 23, 2025	0.54	0.53	0.53	0.55	0.5	150,741
July 22, 2025	0.46	0.46	0.46	0.55	0.43	271,422
July 21, 2025	0.32	0.45	0.45	0.55	0.31	809,109
July 18, 2025	0.2	0.29	0.29	0.3	0.19	595,691
July 17, 2025	0.18	0.18	0.18	0.2	0.17	562,878
July 16, 2025	0.15	0.15	0.15	0.15	0.14	132,879
July 15, 2025	0.14	0.14	0.14	0.15	0.14	205,526
July 14, 2025	0.15	0.13	0.13	0.15	0.13	360,648
July 11, 2025	0.14	0.14	0.14	0.15	0.13	38,852
July 10, 2025	0.15	0.15	0.15	0.16	0.14	13,296
July 09, 2025	0.13	0.15	0.15	0.15	0.13	77,196
July 08, 2025	0.15	0.14	0.14	0.15	0.13	60,632
July 07, 2025	0.12	0.14	0.14	0.15	0.12	162,381
July 03, 2025	0.16	0.15	0.15	0.16	0.11	562,954

Pagaya Technologies Ltd. (PGYWW) NASDAQ