NASDAQ : PGY
Pagaya Technologies Ltd. — Price history
Technology · Software - Infrastructure · United States
Last price 19.23 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pagaya Technologies Ltd. (PGY) closed at 19.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.35 | 20.73 | 18.54 | 19.23 | 2,414,520 | -7.59% |
| 2026-10-29 | 17.02 | 21.15 | 17.01 | 20.81 | 3,334,719 | +1.66% |
| 2026-10-28 | 19.78 | 20.6 | 19.751 | 20.47 | 2,849,036 | +3.54% |
| 2026-10-27 | 19.39 | 19.86 | 19.12 | 19.77 | 1,657,407 | +4.71% |
| 2026-10-26 | 19.07 | 19.14 | 18.57 | 18.88 | 1,206,532 | -1.07% |
| 2026-10-23 | 18.92 | 19.16 | 18.33 | 19.085 | 2,149,102 | -0.70% |
| 2026-10-22 | 18.81 | 19.42 | 18.77 | 19.22 | 1,960,620 | +0.84% |
| 2026-10-21 | 18.67 | 19.28 | 18.4 | 19.06 | 1,373,219 | +3.93% |
| 2026-10-20 | 17.29 | 18.77 | 17.24 | 18.34 | 1,440,476 | +5.22% |
| 2026-10-19 | 17.41 | 17.66 | 17.27 | 17.43 | 1,282,454 | +1.16% |
| 2026-10-16 | 17.91 | 18.305 | 16.68 | 17.23 | 2,311,556 | -3.80% |
| 2026-10-15 | 16.15 | 18.5 | 16.1 | 17.91 | 2,296,205 | +6.54% |
| 2026-10-14 | 17.35 | 17.53 | 16.175 | 16.81 | 2,547,555 | -5.67% |
| 2026-10-13 | 17.18 | 17.97 | 17.15 | 17.82 | 1,708,355 | +2.35% |
| 2026-10-12 | 18.15 | 18.4 | 17.33 | 17.41 | 1,825,168 | -4.45% |
| 2026-10-09 | 18.26 | 18.52 | 18.03 | 18.22 | 2,807,382 | -0.22% |
| 2026-10-08 | 17.96 | 18.46 | 17.91 | 18.26 | 1,969,496 | +0.66% |
| 2026-10-07 | 17.72 | 18.335 | 17.7 | 18.14 | 1,520,077 | +0.50% |
| 2026-10-06 | 18.68 | 18.78 | 17.92 | 18.05 | 1,865,995 | -1.90% |
| 2026-10-05 | 18 | 19 | 17.88 | 18.4 | 1,814,022 | +2.34% |
| 2026-10-02 | 17.83 | 18.285 | 17.53 | 17.98 | 2,428,364 | +3.10% |
| 2026-10-01 | 17.45 | 17.74 | 16.92 | 17.44 | 2,253,432 | +0.69% |
| 2026-09-30 | 17.58 | 17.715 | 17.225 | 17.32 | 1,552,939 | -0.29% |
| 2026-09-29 | 17.3 | 17.675 | 16.96 | 17.37 | 2,880,978 | +2.18% |
| 2026-09-28 | 17.12 | 17.243 | 16.5 | 17 | 2,770,605 | -3.52% |
| 2026-09-25 | 18.68 | 18.846 | 17.53 | 17.62 | 3,396,190 | -5.88% |
| 2026-09-24 | 18.54 | 18.925 | 18.08 | 18.72 | 3,783,022 | +0.00% |
| 2026-09-23 | 20.67 | 20.707 | 18.33 | 18.72 | 6,666,524 | -9.87% |
| 2026-09-22 | 21.35 | 21.6 | 20.64 | 20.77 | 1,870,602 | -0.62% |
| 2026-09-21 | 20.8 | 21.2 | 20.6 | 20.9 | 1,594,351 | +2.35% |
| 2026-09-18 | 20.5 | 20.69 | 20.22 | 20.42 | 2,114,615 | -0.68% |
| 2026-09-17 | 22.16 | 22.28 | 20.47 | 20.56 | 3,303,515 | -4.99% |
| 2026-09-16 | 20.9 | 21.69 | 20.47 | 21.64 | 2,268,445 | +2.85% |
| 2026-09-15 | 21.145 | 21.405 | 20.44 | 21.04 | 1,965,836 | -2.09% |
| 2026-09-14 | 19.87 | 21.74 | 19.7 | 21.49 | 2,395,989 | +7.61% |
| 2026-09-11 | 20.86 | 21.21 | 19.88 | 19.97 | 2,302,706 | -1.63% |
| 2026-09-10 | 20.66 | 21.1 | 20.21 | 20.3 | 3,215,275 | -6.02% |
| 2026-09-09 | 21.83 | 22.08 | 21.42 | 21.6 | 1,034,018 | -2.17% |
| 2026-09-08 | 22.965 | 23.045 | 22 | 22.08 | 1,533,961 | -3.92% |
| 2026-09-04 | 22.635 | 23.02 | 22.145 | 22.98 | 2,236,602 | +0.39% |
| 2026-09-03 | 22.71 | 23.455 | 22.663 | 22.89 | 2,111,858 | +4.05% |
| 2026-09-02 | 20.88 | 22.02 | 20.7 | 22 | 1,340,281 | +5.06% |
| 2026-09-01 | 21.025 | 21.47 | 20.68 | 20.94 | 1,702,196 | -3.68% |
| 2026-08-31 | 21.695 | 21.88 | 20.75 | 21.74 | 1,600,982 | -1.09% |
| 2026-08-28 | 23.21 | 23.68 | 21.954 | 21.98 | 1,947,092 | -5.50% |
| 2026-08-27 | 22.93 | 23.59 | 22.218 | 23.26 | 2,172,622 | +3.79% |
| 2026-08-26 | 21.97 | 22.935 | 21.88 | 22.41 | 2,309,810 | +0.67% |
| 2026-08-25 | 21.82 | 22.28 | 21.3 | 22.26 | 1,970,666 | +2.02% |
| 2026-08-24 | 21.39 | 22.48 | 21.26 | 21.82 | 2,135,112 | +0.65% |
| 2026-08-21 | 20.525 | 21.9 | 20.25 | 21.68 | 3,155,923 | +7.11% |
| 2026-08-20 | 20.59 | 20.67 | 19.55 | 20.24 | 3,355,358 | -1.12% |
| 2026-08-19 | 20.27 | 20.6 | 19.72 | 20.47 | 1,897,732 | +0.74% |
| 2026-08-18 | 20.85 | 21.12 | 20.29 | 20.32 | 2,016,916 | -2.91% |
| 2026-08-17 | 21.52 | 21.891 | 20.701 | 20.93 | 1,777,429 | -2.92% |
| 2026-08-14 | 21.56 | 21.73 | 21.23 | 21.56 | 1,470,524 | +0.47% |
| 2026-08-13 | 20.5 | 21.815 | 20.46 | 21.46 | 2,626,155 | +5.66% |
| 2026-08-12 | 21.09 | 21.295 | 19.94 | 20.31 | 2,868,436 | -4.20% |
| 2026-08-11 | 21.765 | 22.29 | 21.065 | 21.2 | 2,818,388 | -1.85% |
| 2026-08-10 | 21.29 | 21.83 | 20.729 | 21.6 | 2,458,900 | +1.50% |
| 2026-08-07 | 21.72 | 21.848 | 21.01 | 21.28 | 1,741,087 | -0.65% |
| 2026-08-06 | 20.96 | 21.9 | 20.8 | 21.42 | 2,436,453 | -1.74% |
| 2026-08-05 | 22.145 | 22.29 | 21.24 | 21.8 | 2,588,172 | -0.55% |
| 2026-08-04 | 22.27 | 23.22 | 21.835 | 21.92 | 4,891,637 | -1.42% |
| 2026-08-03 | 19.703 | 22.28 | 19.64 | 22.235 | 6,812,380 | +15.39% |
| 2026-07-31 | 17.94 | 19.6 | 17.51 | 19.27 | 7,161,825 | +9.24% |
| 2026-07-30 | 17.995 | 18 | 15.68 | 17.64 | 6,623,296 | +8.96% |
| 2026-07-29 | 16.36 | 16.935 | 16.065 | 16.19 | 3,626,737 | -2.53% |
| 2026-07-28 | 16.77 | 16.995 | 15.81 | 16.61 | 2,058,141 | -2.06% |
| 2026-07-27 | 16.62 | 17.43 | 16.59 | 16.96 | 1,948,935 | +6.73% |
| 2026-07-24 | 16.39 | 16.53 | 15.85 | 15.89 | 1,627,330 | -2.28% |
| 2026-07-23 | 16.7 | 16.825 | 15.88 | 16.26 | 1,611,968 | -3.56% |
| 2026-07-22 | 17.31 | 17.515 | 16.66 | 16.86 | 1,905,747 | -3.55% |
| 2026-07-21 | 17.27 | 17.57 | 16.97 | 17.48 | 1,859,732 | +2.28% |
| 2026-07-20 | 17.09 | 17.41 | 16.65 | 17.09 | 2,314,422 | -0.35% |
| 2026-07-17 | 16.98 | 17.595 | 16.62 | 17.15 | 2,993,001 | -1.94% |
| 2026-07-16 | 17.9 | 18.05 | 17.29 | 17.49 | 2,394,832 | -2.62% |
| 2026-07-15 | 18.66 | 18.94 | 17.585 | 17.96 | 2,145,570 | -1.70% |
| 2026-07-14 | 17.33 | 18.325 | 17.288 | 18.27 | 2,144,152 | +3.87% |
| 2026-07-13 | 17.93 | 18.285 | 17.28 | 17.59 | 2,056,694 | -2.22% |
| 2026-07-10 | 18.13 | 18.6 | 17.53 | 17.99 | 2,015,559 | +0.84% |
| 2026-07-09 | 17.12 | 18.21 | 16.85 | 17.84 | 4,060,308 | +4.21% |
| 2026-07-08 | 17.75 | 17.95 | 16.98 | 17.12 | 4,664,432 | -6.65% |
| 2026-07-07 | 18.71 | 19.19 | 18.07 | 18.34 | 3,410,684 | -1.98% |
| 2026-07-06 | 17.74 | 19.21 | 17.66 | 18.71 | 3,488,719 | +5.17% |
| 2026-07-02 | 18.72 | 18.99 | 17.47 | 17.79 | 5,183,695 | -5.22% |
| 2026-07-01 | 18.29 | 19.34 | 18.165 | 18.77 | 5,079,898 | +2.85% |
| 2026-06-30 | 17.015 | 18.67 | 16.7 | 18.25 | 6,860,130 | +9.74% |
| 2026-06-29 | 16.29 | 16.74 | 15.64 | 16.63 | 3,205,182 | +4.79% |
| 2026-06-26 | 15.68 | 16.37 | 15.38 | 15.87 | 12,105,339 | +2.52% |
| 2026-06-25 | 15.31 | 15.94 | 15.08 | 15.48 | 3,728,242 | +1.84% |
| 2026-06-24 | 14.94 | 15.59 | 14.77 | 15.2 | 3,693,217 | +1.33% |
| 2026-06-23 | 14.8 | 15.57 | 14.76 | 15 | 2,412,846 | -0.60% |
| 2026-06-22 | 15.44 | 16.29 | 14.81 | 15.09 | 2,601,753 | -3.39% |
| 2026-06-18 | 15.37 | 15.705 | 14.76 | 15.62 | 2,910,612 | +3.93% |
| 2026-06-17 | 15.47 | 16.165 | 14.905 | 15.03 | 3,936,402 | -3.72% |
| 2026-06-16 | 15.64 | 16.155 | 15.11 | 15.61 | 3,648,489 | -0.45% |
| 2026-06-15 | 16.08 | 16.68 | 15.605 | 15.68 | 3,524,235 | +1.69% |
| 2026-06-12 | 15.69 | 15.77 | 14.87 | 15.42 | 2,723,328 | -2.10% |
| 2026-06-11 | 14.4 | 15.795 | 14.29 | 15.75 | 3,686,088 | +8.62% |
| 2026-06-10 | 14.55 | 15.17 | 14.35 | 14.5 | 4,674,126 | -2.03% |
| 2026-06-09 | 15.28 | 16 | 14.22 | 14.8 | 4,184,075 | -3.14% |
| 2026-06-08 | 14.7 | 15.57 | 14.08 | 15.28 | 3,387,658 | +4.95% |
| 2026-06-05 | 15.18 | 15.412 | 14.1 | 14.56 | 4,737,890 | -5.82% |
| 2026-06-04 | 14.355 | 16.27 | 14.2 | 15.46 | 6,818,353 | +10.74% |
| 2026-06-03 | 15.01 | 15.01 | 13.75 | 13.96 | 3,954,076 | -8.70% |
| 2026-06-02 | 15.18 | 15.37 | 14.8 | 15.29 | 4,996,422 | -2.24% |
| 2026-06-01 | 15.55 | 15.99 | 14.73 | 15.64 | 5,388,914 | +3.44% |
| 2026-05-29 | 14.3 | 15.18 | 13.98 | 15.12 | 5,068,867 | +8.31% |
| 2026-05-28 | 13.57 | 14.385 | 13.33 | 13.96 | 3,767,977 | +2.27% |
| 2026-05-27 | 13.39 | 14.039 | 13.35 | 13.65 | 2,895,553 | +1.94% |
| 2026-05-26 | 12.75 | 13.58 | 12.72 | 13.39 | 3,244,497 | +4.94% |
| 2026-05-22 | 13.08 | 13.59 | 12.66 | 12.76 | 3,814,935 | -2.45% |
| 2026-05-21 | 13.31 | 13.33 | 12.855 | 13.08 | 2,787,664 | -2.68% |
| 2026-05-20 | 12.54 | 13.475 | 12.15 | 13.44 | 3,164,225 | +6.33% |
| 2026-05-19 | 12.855 | 12.99 | 12.53 | 12.64 | 2,410,915 | -1.79% |
| 2026-05-18 | 13.45 | 13.56 | 12.59 | 12.87 | 3,136,199 | -4.95% |
| 2026-05-15 | 13.4 | 13.65 | 13.05 | 13.54 | 3,035,998 | -0.44% |
| 2026-05-14 | 13.28 | 13.63 | 13.02 | 13.6 | 2,750,979 | +3.34% |
| 2026-05-13 | 13.36 | 13.36 | 12.705 | 13.16 | 4,170,689 | -2.73% |
| 2026-05-12 | 14.4 | 14.66 | 13.49 | 13.53 | 4,478,555 | -6.95% |