Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY
· Real-Time Price · USD
33.52
-0.41 (-1.21%)
At close: Aug 14, 2025, 3:59 PM
34.12
1.79%
Pre-market: Aug 15, 2025, 04:15 AM EDT
PGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.64 | 33.79 | 31.24 | 33.52 | 33.52 | -1.21% | 3,884,209 |
| Aug 13, 2025 | 32.35 | 34.36 | 31.36 | 33.93 | 33.93 | 7.54% | 5,687,900 |
| Aug 12, 2025 | 28.29 | 31.58 | 28.29 | 31.55 | 31.55 | 12.24% | 4,510,208 |
| Aug 11, 2025 | 28.61 | 30.37 | 27.76 | 28.11 | 28.11 | -1.95% | 4,489,027 |
| Aug 8, 2025 | 32.20 | 33.04 | 28.38 | 28.67 | 28.67 | -6.37% | 5,966,109 |
| Aug 7, 2025 | 36.00 | 41.48 | 29.91 | 30.62 | 30.62 | -2.36% | 9,168,900 |
| Aug 6, 2025 | 32.70 | 33.18 | 30.82 | 31.36 | 31.36 | -4.19% | 3,104,633 |
| Aug 5, 2025 | 33.22 | 33.73 | 31.86 | 32.73 | 32.73 | 1.61% | 3,631,900 |
| Aug 4, 2025 | 30.35 | 32.34 | 29.77 | 32.21 | 32.21 | 10.61% | 3,263,900 |
| Aug 1, 2025 | 28.68 | 30.25 | 27.65 | 29.12 | 29.12 | -3.09% | 2,618,300 |
| Jul 31, 2025 | 30.41 | 30.92 | 29.62 | 30.05 | 30.05 | 0.37% | 2,320,800 |
| Jul 30, 2025 | 29.34 | 30.84 | 29.33 | 29.94 | 29.94 | 2.96% | 2,925,300 |
| Jul 29, 2025 | 31.59 | 32.00 | 28.64 | 29.08 | 29.08 | -6.47% | 3,718,300 |
| Jul 28, 2025 | 32.40 | 33.00 | 30.56 | 31.09 | 31.09 | -1.21% | 2,261,424 |
| Jul 25, 2025 | 32.53 | 32.67 | 30.80 | 31.47 | 31.47 | -2.27% | 3,187,400 |
| Jul 24, 2025 | 32.53 | 33.95 | 32.10 | 32.20 | 32.20 | -4.28% | 2,877,500 |
| Jul 23, 2025 | 32.62 | 34.09 | 32.33 | 33.64 | 33.64 | 6.25% | 4,053,815 |
| Jul 22, 2025 | 30.20 | 31.87 | 29.75 | 31.66 | 31.66 | 1.12% | 4,129,000 |
| Jul 21, 2025 | 32.56 | 34.29 | 31.22 | 31.31 | 31.31 | 0.61% | 5,888,000 |
| Jul 18, 2025 | 30.13 | 31.95 | 30.09 | 31.12 | 31.12 | 5.49% | 5,873,600 |