Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY
· Real-Time Price · USD
34.64
-0.14 (-0.40%)
At close: Sep 26, 2025, 3:59 PM
34.80
0.46%
After-hours: Sep 26, 2025, 07:57 PM EDT
PGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.00 | 35.47 | 33.96 | 34.64 | 34.64 | -0.40% | 3,062,260 |
| 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 |
| Sep 5, 2025 | 38.99 | 39.55 | 35.31 | 37.26 | 37.26 | 0.22% | 3,437,840 |
| Sep 4, 2025 | 35.87 | 37.33 | 34.76 | 37.18 | 37.18 | 5.36% | 3,103,300 |
| Sep 3, 2025 | 36.71 | 36.74 | 35.09 | 35.29 | 35.29 | -2.94% | 1,919,200 |
| Sep 2, 2025 | 34.82 | 36.70 | 34.15 | 36.36 | 36.36 | -1.41% | 2,912,400 |
| Aug 29, 2025 | 38.74 | 38.85 | 36.56 | 36.88 | 36.88 | -2.23% | 3,708,300 |