Pagaya Technologies Ltd Class A PGY
NASDAQ · United States · Technology Services
$17.44+0.12 (+0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.56 | +1.39% | $17.44 | $17.74 | $16.92 | 1.45M |
| 2026-09-30 | $17.32 | -0.29% | $17.58 | $17.72 | $17.23 | 1.55M |
| 2026-09-29 | $17.37 | +2.18% | $17.30 | $17.67 | $16.96 | 2.88M |
| 2026-09-28 | $17.00 | -3.52% | $17.12 | $17.24 | $16.50 | 2.77M |
| 2026-09-25 | $17.62 | -5.88% | $18.68 | $18.85 | $17.53 | 3.39M |
| 2026-09-24 | $18.72 | 0.00% | $18.54 | $18.92 | $18.08 | 3.78M |
| 2026-09-23 | $18.72 | -9.87% | $20.67 | $20.71 | $18.33 | 6.66M |
| 2026-09-22 | $20.77 | -0.62% | $21.35 | $21.60 | $20.64 | 1.87M |
| 2026-09-21 | $20.90 | +2.35% | $20.80 | $21.20 | $20.60 | 1.59M |
| 2026-09-18 | $20.42 | -0.68% | $20.50 | $20.69 | $20.22 | 2.11M |
| 2026-09-17 | $20.56 | -4.99% | $22.16 | $22.28 | $20.47 | 3.30M |
| 2026-09-16 | $21.64 | +2.85% | $20.90 | $21.69 | $20.47 | 2.27M |
| 2026-09-15 | $21.04 | -2.09% | $21.15 | $21.41 | $20.44 | 1.97M |
| 2026-09-14 | $21.49 | +7.61% | $19.87 | $21.74 | $19.70 | 2.39M |
| 2026-09-11 | $19.97 | -1.63% | $20.86 | $21.21 | $19.88 | 2.30M |
| 2026-09-10 | $20.30 | -6.02% | $20.66 | $21.10 | $20.21 | 3.22M |
| 2026-09-09 | $21.60 | -2.17% | $21.83 | $22.08 | $21.42 | 1.03M |
| 2026-09-08 | $22.08 | -3.92% | $22.97 | $23.05 | $22.00 | 1.53M |
| 2026-09-04 | $22.98 | +0.39% | $22.64 | $23.02 | $22.15 | 2.24M |
| 2026-09-03 | $22.89 | +4.05% | $22.71 | $23.45 | $22.66 | 2.11M |
| 2026-09-02 | $22.00 | +5.06% | $20.88 | $22.02 | $20.70 | 1.34M |
| 2026-09-01 | $20.94 | -3.68% | $21.02 | $21.47 | $20.68 | 1.70M |
| 2026-08-31 | $21.74 | -1.09% | $21.69 | $21.88 | $20.75 | 1.60M |
| 2026-08-28 | $21.98 | -5.50% | $23.21 | $23.68 | $21.95 | 1.94M |
| 2026-08-27 | $23.26 | +3.79% | $22.93 | $23.59 | $22.22 | 2.17M |
| 2026-08-26 | $22.41 | +0.67% | $21.97 | $22.93 | $21.88 | 2.30M |
| 2026-08-25 | $22.26 | +2.02% | $21.82 | $22.28 | $21.30 | 1.97M |
| 2026-08-24 | $21.82 | +0.65% | $21.39 | $22.48 | $21.26 | 2.13M |
| 2026-08-21 | $21.68 | +7.11% | $20.52 | $21.90 | $20.25 | 3.15M |
| 2026-08-20 | $20.24 | -1.12% | $20.59 | $20.67 | $19.55 | 3.36M |
| 2026-08-19 | $20.47 | +0.74% | $20.27 | $20.60 | $19.72 | 1.90M |
| 2026-08-18 | $20.32 | -2.91% | $20.85 | $21.12 | $20.29 | 2.02M |
| 2026-08-17 | $20.93 | -2.92% | $21.52 | $21.89 | $20.70 | 1.78M |
| 2026-08-14 | $21.56 | +0.47% | $21.56 | $21.73 | $21.23 | 1.47M |
| 2026-08-13 | $21.46 | +5.66% | $20.50 | $21.82 | $20.46 | 2.63M |
| 2026-08-12 | $20.31 | -4.20% | $21.09 | $21.30 | $19.94 | 2.87M |
| 2026-08-11 | $21.20 | -1.85% | $21.76 | $22.29 | $21.07 | 2.82M |
| 2026-08-10 | $21.60 | +1.50% | $21.29 | $21.83 | $20.73 | 2.46M |
| 2026-08-07 | $21.28 | -0.65% | $21.72 | $21.85 | $21.01 | 1.74M |
| 2026-08-06 | $21.42 | -1.74% | $20.96 | $21.90 | $20.80 | 2.44M |
| 2026-08-05 | $21.80 | -0.55% | $22.15 | $22.29 | $21.24 | 2.59M |
| 2026-08-04 | $21.92 | -1.42% | $22.27 | $23.22 | $21.83 | 4.89M |
| 2026-08-03 | $22.24 | +15.39% | $19.70 | $22.28 | $19.64 | 6.81M |
| 2026-07-31 | $19.27 | +9.24% | $17.94 | $19.60 | $17.51 | 7.16M |
| 2026-07-30 | $17.64 | +8.96% | $18.00 | $18.00 | $15.68 | 6.61M |
| 2026-07-29 | $16.19 | -2.53% | $16.36 | $16.93 | $16.07 | 3.63M |
| 2026-07-28 | $16.61 | -2.06% | $16.77 | $17.00 | $15.81 | 2.06M |
| 2026-07-27 | $16.96 | +6.73% | $16.62 | $17.43 | $16.59 | 1.95M |
| 2026-07-24 | $15.89 | -2.28% | $16.39 | $16.53 | $15.85 | 1.63M |
| 2026-07-23 | $16.26 | -3.56% | $16.70 | $16.83 | $15.88 | 1.61M |
| 2026-07-22 | $16.86 | -3.55% | $17.31 | $17.51 | $16.66 | 1.91M |
| 2026-07-21 | $17.48 | +2.28% | $17.27 | $17.57 | $16.97 | 1.86M |
| 2026-07-20 | $17.09 | -0.35% | $17.09 | $17.41 | $16.65 | 2.31M |
| 2026-07-17 | $17.15 | -1.94% | $16.98 | $17.59 | $16.62 | 2.99M |
| 2026-07-16 | $17.49 | -2.62% | $17.90 | $18.05 | $17.29 | 2.39M |
| 2026-07-15 | $17.96 | -1.70% | $18.66 | $18.94 | $17.58 | 2.15M |
| 2026-07-14 | $18.27 | +3.87% | $17.33 | $18.33 | $17.29 | 2.14M |
| 2026-07-13 | $17.59 | -2.22% | $17.93 | $18.28 | $17.28 | 2.06M |
| 2026-07-10 | $17.99 | +0.84% | $18.13 | $18.60 | $17.53 | 2.02M |
| 2026-07-09 | $17.84 | +4.21% | $17.12 | $18.21 | $16.85 | 4.06M |
| 2026-07-08 | $17.12 | -6.65% | $17.75 | $17.95 | $16.98 | 4.66M |
| 2026-07-07 | $18.34 | -1.98% | $18.71 | $19.19 | $18.07 | 3.41M |
| 2026-07-06 | $18.71 | +5.17% | $17.74 | $19.21 | $17.66 | 3.49M |
| 2026-07-02 | $17.79 | -5.22% | $18.72 | $18.99 | $17.47 | 5.17M |
| 2026-07-01 | $18.77 | +2.85% | $18.29 | $19.34 | $18.17 | 5.08M |
| 2026-06-30 | $18.25 | +9.74% | $17.01 | $18.67 | $16.70 | 6.86M |
| 2026-06-29 | $16.63 | +4.79% | $16.29 | $16.74 | $15.64 | 3.21M |
| 2026-06-26 | $15.87 | +2.52% | $15.68 | $16.37 | $15.38 | 12.11M |
| 2026-06-25 | $15.48 | +1.84% | $15.31 | $15.94 | $15.08 | 3.73M |
| 2026-06-24 | $15.20 | +1.33% | $14.94 | $15.59 | $14.77 | 3.69M |
| 2026-06-23 | $15.00 | -0.60% | $14.80 | $15.57 | $14.76 | 2.41M |
| 2026-06-22 | $15.09 | -3.39% | $15.44 | $16.29 | $14.81 | 2.60M |
| 2026-06-18 | $15.62 | +3.93% | $15.37 | $15.70 | $14.76 | 2.91M |
| 2026-06-17 | $15.03 | -3.72% | $15.47 | $16.17 | $14.90 | 3.94M |
| 2026-06-16 | $15.61 | -0.45% | $15.64 | $16.16 | $15.11 | 3.65M |
| 2026-06-15 | $15.68 | +1.69% | $16.08 | $16.68 | $15.60 | 3.52M |
| 2026-06-12 | $15.42 | -2.10% | $15.69 | $15.77 | $14.87 | 2.72M |
| 2026-06-11 | $15.75 | +8.62% | $14.40 | $15.80 | $14.29 | 3.69M |
| 2026-06-10 | $14.50 | -2.03% | $14.55 | $15.17 | $14.35 | 4.67M |
| 2026-06-09 | $14.80 | -3.14% | $15.28 | $16.00 | $14.22 | 4.18M |
| 2026-06-08 | $15.28 | +4.95% | $14.70 | $15.57 | $14.08 | 3.39M |
| 2026-06-05 | $14.56 | -5.82% | $15.18 | $15.41 | $14.10 | 4.74M |
| 2026-06-04 | $15.46 | +10.74% | $14.35 | $16.27 | $14.20 | 6.82M |
| 2026-06-03 | $13.96 | -8.70% | $15.01 | $15.01 | $13.75 | 3.95M |
| 2026-06-02 | $15.29 | -2.24% | $15.18 | $15.37 | $14.80 | 5.00M |
| 2026-06-01 | $15.64 | +3.44% | $15.55 | $15.99 | $14.73 | 5.39M |
| 2026-05-29 | $15.12 | +8.31% | $14.30 | $15.18 | $13.98 | 5.07M |
| 2026-05-28 | $13.96 | +2.27% | $13.57 | $14.39 | $13.33 | 3.76M |
| 2026-05-27 | $13.65 | +1.94% | $13.39 | $14.04 | $13.35 | 2.89M |
| 2026-05-26 | $13.39 | +4.94% | $12.75 | $13.58 | $12.72 | 3.24M |