Price Alert

Pagaya Technologies Ltd. (PGYWW)

NASDAQ: PGYWW · Real-Time Price · USD

0.45

-0.07 (-13.44%)

At close: Aug 20, 2025, 3:56 PM

PGYWW Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 19, 2025	0.50	0.52	0.46	0.52	0.52	4.00%	303,835
Aug 18, 2025	0.48	0.52	0.47	0.50	0.49	6.38%	20,788
Aug 15, 2025	0.49	0.52	0.44	0.47	0.47	-6.00%	238,221
Aug 14, 2025	0.44	0.50	0.44	0.50	0.49	4.17%	104,458
Aug 13, 2025	0.48	0.50	0.46	0.48	0.48	-2.04%	57,934
Aug 12, 2025	0.45	0.49	0.45	0.49	0.49	8.89%	16,567
Aug 11, 2025	0.45	0.49	0.43	0.45	0.45	-2.17%	143,341
Aug 8, 2025	0.47	0.51	0.45	0.46	0.46	-2.13%	36,081
Aug 7, 2025	0.50	0.54	0.41	0.47	0.47	-6.00%	268,931
Aug 6, 2025	0.50	0.50	0.36	0.50	0.49	0.00%	42,057
Aug 5, 2025	0.50	0.50	0.45	0.50	0.50	4.17%	152,505
Aug 4, 2025	0.40	0.49	0.40	0.48	0.48	20.00%	51,104
Aug 1, 2025	0.37	0.41	0.35	0.40	0.40	-2.44%	50,210
Jul 31, 2025	0.40	0.41	0.39	0.41	0.41	-4.65%	36,180
Jul 30, 2025	0.35	0.44	0.35	0.43	0.43	2.38%	40,477
Jul 29, 2025	0.55	0.55	0.33	0.42	0.42	-22.22%	391,006
Jul 28, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	18,143
Jul 25, 2025	0.50	0.57	0.50	0.55	0.55	-3.51%	35,494
Jul 24, 2025	0.56	0.57	0.50	0.57	0.57	7.55%	122,581
Jul 23, 2025	0.54	0.55	0.50	0.53	0.53	15.22%	150,741