Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY
· Real-Time Price · USD
29.40
-1.67 (-5.37%)
At close: Oct 03, 2025, 3:59 PM
29.95
1.87%
After-hours: Oct 03, 2025, 07:57 PM EDT
PGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.89 | 32.04 | 29.07 | 29.40 | 29.40 | -5.37% | 7,351,368 |
| Oct 2, 2025 | 30.50 | 31.82 | 29.81 | 31.07 | 31.07 | 3.88% | 6,652,449 |
| Oct 1, 2025 | 33.10 | 33.12 | 29.90 | 29.91 | 29.91 | 0.74% | 9,183,534 |
| Sep 30, 2025 | 31.17 | 31.29 | 28.31 | 29.69 | 29.69 | -6.52% | 9,748,900 |
| Sep 29, 2025 | 35.06 | 35.52 | 31.65 | 31.76 | 31.76 | -8.31% | 8,739,904 |
| Sep 26, 2025 | 35.00 | 35.47 | 33.96 | 34.64 | 34.64 | -0.40% | 3,088,822 |
| Sep 25, 2025 | 33.97 | 35.55 | 33.13 | 34.78 | 34.78 | -0.97% | 4,449,723 |
| Sep 24, 2025 | 38.32 | 38.40 | 34.57 | 35.12 | 35.12 | -6.74% | 6,295,249 |
| Sep 23, 2025 | 41.58 | 41.79 | 37.54 | 37.66 | 37.66 | -8.81% | 5,266,725 |
| Sep 22, 2025 | 41.56 | 42.22 | 41.02 | 41.30 | 41.30 | -2.36% | 2,614,447 |
| Sep 19, 2025 | 44.11 | 44.68 | 41.52 | 42.30 | 42.30 | -3.45% | 5,895,110 |
| Sep 18, 2025 | 42.51 | 44.99 | 42.39 | 43.81 | 43.81 | 4.43% | 3,492,635 |
| Sep 17, 2025 | 41.35 | 42.27 | 39.50 | 41.95 | 41.95 | 0.87% | 4,157,900 |
| Sep 16, 2025 | 42.25 | 42.25 | 40.60 | 41.59 | 41.59 | -0.86% | 2,454,700 |
| Sep 15, 2025 | 40.05 | 42.20 | 39.41 | 41.95 | 41.95 | 5.77% | 3,736,000 |
| Sep 12, 2025 | 38.21 | 40.13 | 38.05 | 39.66 | 39.66 | 4.01% | 3,695,231 |
| Sep 11, 2025 | 36.46 | 39.08 | 36.17 | 38.13 | 38.13 | 3.31% | 2,985,200 |
| Sep 10, 2025 | 39.07 | 39.09 | 36.07 | 36.91 | 36.91 | -2.15% | 3,222,522 |
| Sep 9, 2025 | 37.03 | 38.10 | 36.77 | 37.72 | 37.72 | 1.37% | 2,563,700 |
| Sep 8, 2025 | 37.60 | 37.99 | 36.16 | 37.21 | 37.21 | -0.13% | 2,533,513 |
Page 1 of 56