Pagaya Technologies Ltd. (PGY)
9.71
-1.39 (-12.52%)
At close: Apr 03, 2025, 3:59 PM
9.81
1.03%
After-hours: Apr 03, 2025, 05:10 PM EDT
Pagaya Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 10.07 | 11.28 | 9.86 | 11.10 | 0.54 | 5.11% | 1,952,440 |
| Apr 1, 2025 | 10.48 | 10.79 | 10.01 | 10.56 | 0.08 | 0.76% | 1,033,900 |
| Mar 31, 2025 | 10.08 | 10.70 | 9.95 | 10.48 | -0.18 | -1.69% | 1,388,423 |
| Mar 28, 2025 | 11.40 | 11.40 | 10.31 | 10.66 | -0.90 | -7.79% | 1,484,607 |
| Mar 27, 2025 | 11.53 | 11.87 | 11.21 | 11.56 | -0.22 | -1.87% | 729,403 |
| Mar 26, 2025 | 12.61 | 12.70 | 11.49 | 11.78 | -0.58 | -4.69% | 1,386,700 |
| Mar 25, 2025 | 12.31 | 12.53 | 12.16 | 12.36 | -0.08 | -0.64% | 736,700 |
| Mar 24, 2025 | 11.80 | 12.47 | 11.70 | 12.44 | 1.07 | 9.41% | 1,427,600 |
| Mar 21, 2025 | 10.98 | 11.41 | 10.89 | 11.37 | 0.06 | 0.53% | 1,256,224 |
| Mar 20, 2025 | 11.05 | 11.34 | 10.84 | 11.31 | 0.12 | 1.07% | 1,017,327 |
| Mar 19, 2025 | 11.50 | 11.69 | 11.06 | 11.19 | -0.16 | -1.41% | 1,297,500 |
| Mar 18, 2025 | 11.23 | 11.47 | 11.10 | 11.35 | -0.13 | -1.13% | 1,700,002 |
| Mar 17, 2025 | 10.54 | 11.50 | 10.48 | 11.48 | 0.92 | 8.71% | 2,473,235 |
| Mar 14, 2025 | 9.85 | 10.60 | 9.85 | 10.56 | 0.89 | 9.20% | 1,426,903 |
| Mar 13, 2025 | 10.11 | 10.13 | 9.45 | 9.67 | -0.57 | -5.57% | 1,236,334 |
| Mar 12, 2025 | 10.37 | 10.47 | 9.75 | 10.24 | 0.35 | 3.54% | 2,174,524 |
| Mar 11, 2025 | 9.44 | 9.98 | 9.24 | 9.89 | 0.32 | 3.34% | 1,675,500 |
| Mar 10, 2025 | 10.12 | 10.40 | 9.16 | 9.57 | -1.00 | -9.46% | 3,095,900 |
| Mar 7, 2025 | 10.65 | 10.93 | 10.01 | 10.57 | -0.20 | -1.86% | 2,526,346 |
| Mar 6, 2025 | 11.11 | 11.50 | 10.63 | 10.77 | -0.75 | -6.51% | 1,782,722 |
| Mar 5, 2025 | 11.15 | 11.52 | 10.30 | 11.52 | 0.56 | 5.11% | 1,962,530 |
| Mar 4, 2025 | 11.15 | 11.44 | 10.18 | 10.96 | -0.64 | -5.52% | 3,093,600 |
| Mar 3, 2025 | 13.20 | 13.20 | 11.38 | 11.60 | -1.23 | -9.59% | 2,113,700 |
| Feb 28, 2025 | 12.46 | 12.86 | 12.07 | 12.83 | 0.15 | 1.18% | 1,702,418 |
| Feb 27, 2025 | 13.72 | 13.94 | 12.62 | 12.68 | -0.70 | -5.23% | 1,762,300 |
| Feb 26, 2025 | 13.23 | 13.53 | 13.01 | 13.38 | 0.52 | 4.04% | 1,737,000 |
| Feb 25, 2025 | 13.37 | 13.49 | 12.33 | 12.86 | -0.71 | -5.23% | 3,431,900 |
| Feb 24, 2025 | 14.62 | 14.88 | 13.38 | 13.57 | -0.93 | -6.41% | 3,063,046 |
| Feb 21, 2025 | 16.20 | 16.23 | 14.49 | 14.50 | -1.56 | -9.71% | 3,548,723 |
| Feb 20, 2025 | 15.41 | 17.02 | 15.38 | 16.06 | -0.44 | -2.67% | 4,987,900 |
| Feb 19, 2025 | 17.27 | 17.60 | 16.45 | 16.50 | -0.45 | -2.65% | 4,125,817 |
| Feb 18, 2025 | 17.33 | 19.20 | 16.82 | 16.95 | 1.58 | 10.28% | 12,702,412 |
| Feb 14, 2025 | 14.41 | 15.38 | 13.50 | 15.37 | 0.73 | 4.99% | 4,090,907 |
| Feb 13, 2025 | 13.60 | 15.28 | 13.11 | 14.64 | 2.86 | 24.28% | 14,886,503 |
| Feb 12, 2025 | 10.83 | 12.20 | 10.75 | 11.78 | 0.46 | 4.06% | 4,319,500 |
| Feb 11, 2025 | 13.30 | 13.39 | 10.84 | 11.32 | -1.69 | -12.99% | 7,700,002 |
| Feb 10, 2025 | 13.00 | 13.10 | 12.60 | 13.01 | 0.51 | 4.08% | 3,043,200 |
| Feb 7, 2025 | 12.16 | 12.88 | 11.85 | 12.50 | 1.43 | 12.92% | 5,077,800 |
| Feb 6, 2025 | 10.97 | 11.76 | 10.78 | 11.07 | 0.62 | 5.93% | 4,203,200 |
| Feb 5, 2025 | 10.30 | 10.74 | 10.17 | 10.45 | 0.34 | 3.36% | 1,473,034 |
| Feb 4, 2025 | 9.60 | 10.33 | 9.60 | 10.11 | 0.66 | 6.98% | 1,752,100 |
| Feb 3, 2025 | 8.92 | 9.70 | 8.74 | 9.45 | 0.17 | 1.83% | 1,974,834 |
| Jan 31, 2025 | 9.66 | 9.80 | 9.03 | 9.28 | -0.35 | -3.63% | 1,444,700 |
| Jan 30, 2025 | 9.15 | 9.81 | 9.05 | 9.63 | 0.65 | 7.24% | 1,206,700 |
| Jan 29, 2025 | 9.20 | 9.30 | 8.86 | 8.98 | -0.23 | -2.50% | 1,044,107 |
| Jan 28, 2025 | 9.34 | 9.41 | 8.96 | 9.21 | -0.09 | -0.97% | 780,100 |
| Jan 27, 2025 | 9.25 | 9.77 | 8.99 | 9.30 | -0.36 | -3.73% | 1,960,542 |
| Jan 24, 2025 | 9.18 | 9.92 | 9.11 | 9.66 | 0.50 | 5.46% | 1,683,000 |
| Jan 23, 2025 | 9.00 | 9.21 | 8.82 | 9.16 | 0.04 | 0.44% | 842,000 |
| Jan 22, 2025 | 9.28 | 9.38 | 9.02 | 9.12 | -0.15 | -1.62% | 698,981 |