Pagaya Technologies Ltd. (PGY)
NASDAQ: PGY
· Real-Time Price · USD
37.26
0.08 (0.22%)
At close: Sep 05, 2025, 3:59 PM
37.24
-0.05%
After-hours: Sep 05, 2025, 07:56 PM EDT
PGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.99 | 39.55 | 35.31 | 37.26 | 37.26 | 0.22% | 3,428,898 |
| 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 |
| Aug 28, 2025 | 35.20 | 38.15 | 35.15 | 37.72 | 37.72 | 8.67% | 6,375,224 |
| Aug 27, 2025 | 34.42 | 34.97 | 33.02 | 34.71 | 34.71 | 0.67% | 2,956,014 |
| Aug 26, 2025 | 33.80 | 34.86 | 33.40 | 34.48 | 34.48 | 1.56% | 2,942,313 |
| Aug 25, 2025 | 34.38 | 35.00 | 33.16 | 33.95 | 33.95 | 0.56% | 3,952,912 |
| Aug 22, 2025 | 29.99 | 34.29 | 29.44 | 33.76 | 33.76 | 13.40% | 4,173,502 |
| Aug 21, 2025 | 30.05 | 30.59 | 29.50 | 29.77 | 29.77 | -1.72% | 1,923,200 |
| Aug 20, 2025 | 30.55 | 30.64 | 28.72 | 30.29 | 30.29 | -3.04% | 3,972,100 |
| Aug 19, 2025 | 33.85 | 34.09 | 30.80 | 31.24 | 31.24 | -8.04% | 4,203,300 |
| Aug 18, 2025 | 32.65 | 34.95 | 31.88 | 33.97 | 33.97 | 2.01% | 3,720,800 |
| Aug 15, 2025 | 33.65 | 34.49 | 31.72 | 33.30 | 33.30 | -0.66% | 3,300,134 |
| Aug 14, 2025 | 32.64 | 33.79 | 31.24 | 33.52 | 33.52 | -1.21% | 3,899,400 |
| 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 |