Education
About Us
Working with TipRanks
Follow Us
Pagaya Technologies Ltd (PGY)
NASDAQ:PGY
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
10.80
11.14
10.54
10.64
10.64
-3.54%
4,393,917
1.16
Mar 19, 2026
10.55
11.18
10.40
11.03
11.03
+2.51%
2,122,302
0.56
Mar 18, 2026
10.88
11.17
10.75
10.76
10.76
-2.09%
2,737,686
0.72
Mar 17, 2026
10.98
11.37
10.96
10.99
10.99
0.00%
2,044,159
0.53
Mar 16, 2026
11.20
11.37
10.87
10.99
10.99
+0.27%
2,157,033
0.56
Mar 13, 2026
11.00
11.22
10.74
10.96
10.96
+0.46%
3,022,799
0.79
Mar 12, 2026
11.22
11.42
10.72
10.91
10.91
-4.97%
3,335,705
0.87
Mar 11, 2026
11.45
11.69
11.16
11.48
11.48
+1.32%
2,375,393
0.61
Mar 10, 2026
11.62
11.68
11.14
11.33
11.33
-2.16%
2,049,731
0.53
Mar 09, 2026
11.22
11.70
10.81
11.58
11.58
+0.78%
2,654,860
0.69
Mar 06, 2026
11.60
11.74
11.17
11.49
11.49
-4.33%
3,400,151
0.89
Mar 05, 2026
11.69
12.20
11.60
12.01
12.01
+2.83%
2,990,847
0.78
Mar 04, 2026
11.59
11.90
11.45
11.68
11.68
+3.55%
2,393,589
0.63
Mar 03, 2026
10.91
11.41
10.54
11.28
11.28
-0.53%
4,119,516
1.09
Mar 02, 2026
10.97
11.54
10.95
11.34
11.34
+1.34%
2,444,597
0.65
Feb 27, 2026
11.85
11.90
11.10
11.19
11.19
-9.83%
3,449,307
0.92
Feb 26, 2026
11.97
12.53
11.83
12.41
12.41
+4.73%
3,315,358
0.89
Feb 25, 2026
11.16
11.89
11.14
11.85
11.85
+8.02%
3,125,189
0.84
Feb 24, 2026
10.69
11.22
10.51
10.97
10.97
+3.10%
4,265,112
1.15
Feb 23, 2026
11.69
11.70
10.54
10.64
10.64
-10.51%
7,028,337
1.93
Feb 20, 2026
12.42
12.65
11.84
11.89
11.89
-5.93%
4,283,641
1.17
Feb 19, 2026
12.47
12.69
12.17
12.64
12.64
+0.40%
2,556,532
0.70
Feb 18, 2026
12.28
12.73
12.18
12.59
12.59
+2.36%
3,058,822
0.84
Feb 17, 2026
12.27
12.50
11.96
12.30
12.30
-1.05%
3,358,350
0.91
Feb 16, 2026
12.38
12.93
12.32
12.43
12.43
0.00%
0
0.00
Feb 13, 2026
12.38
12.93
12.32
12.43
12.43
+0.24%
3,737,419
0.99
Feb 12, 2026
13.01
13.05
12.05
12.40
12.40
-3.65%
5,760,374
1.53
Feb 11, 2026
13.67
13.70
12.71
12.87
12.87
-9.30%
10,345,650
2.80
Feb 10, 2026
14.58
15.51
13.67
13.68
13.68
-3.59%
10,557,270
2.82
Feb 09, 2026
13.66
15.29
13.50
14.19
14.19
-23.87%
23,974,109
6.92
Feb 06, 2026
17.44
18.72
17.21
18.64
18.64
+11.95%
7,261,192
2.11
Feb 05, 2026
17.52
17.91
16.55
16.65
16.65
-8.21%
4,742,530
1.39
Feb 04, 2026
18.28
18.50
17.30
18.14
18.14
-2.05%
4,376,272
1.29
Feb 03, 2026
19.78
19.99
17.72
18.52
18.52
-6.13%
5,428,651
1.61
Feb 02, 2026
19.24
20.53
18.82
19.73
19.73
+1.75%
4,119,709
1.23
Jan 30, 2026
19.96
20.15
19.12
19.39
19.39
-3.77%
3,332,849
0.99
Jan 29, 2026
20.79
21.02
19.64
20.15
20.15
-4.37%
3,950,375
1.18
Jan 28, 2026
20.96
21.86
20.80
21.07
21.07
+1.44%
2,968,928
0.89
Jan 27, 2026
21.70
21.79
20.55
20.77
20.77
-4.06%
3,517,730
1.05
Jan 26, 2026
21.97
22.29
21.55
21.65
21.65
-0.73%
2,314,112
0.69
Jan 23, 2026
21.95
21.98
21.35
21.81
21.81
-1.22%
2,077,806
0.62
Jan 22, 2026
22.05
22.68
21.83
22.08
22.08
+2.41%
3,651,512
1.08
Jan 21, 2026
21.00
21.82
20.92
21.56
21.56
+3.31%
3,342,610
0.99
Jan 20, 2026
20.92
21.96
20.62
20.87
20.87
-5.09%
3,587,080
1.06
Jan 19, 2026
22.80
22.93
21.87
21.99
21.99
0.00%
0
0.00
Jan 16, 2026
22.80
22.93
21.87
21.99
21.99
-3.68%
3,142,509
0.90
Jan 15, 2026
23.68
23.68
22.25
22.83
22.83
-3.71%
3,694,055
1.06
Jan 14, 2026
24.00
24.08
22.70
23.71
23.71
-1.98%
3,624,523
1.02
Jan 13, 2026
25.00
25.12
23.71
24.19
24.19
-2.22%
2,470,167
0.69
Jan 12, 2026
25.43
25.43
23.42
24.74
24.74
-4.96%
4,280,817
1.18
Rows: