Education
About Us
Working with TipRanks
Follow Us
Pagaya Technologies Ltd (PGY)
NASDAQ:PGY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
23.18
23.45
22.70
22.85
22.85
-0.35%
3,236,149
0.75
Dec 18, 2025
22.92
24.07
22.79
22.93
22.93
+4.09%
3,148,031
0.72
Dec 17, 2025
22.54
23.44
21.93
22.03
22.03
-1.26%
2,836,612
0.65
Dec 16, 2025
21.13
22.40
21.13
22.31
22.31
+3.96%
3,186,695
0.73
Dec 15, 2025
22.75
22.97
21.35
21.46
21.46
-5.46%
3,272,579
0.75
Dec 12, 2025
25.00
25.19
22.64
22.70
22.70
-9.05%
3,176,812
0.73
Dec 11, 2025
24.18
25.01
23.41
24.96
24.96
+1.09%
3,352,369
0.76
Dec 10, 2025
24.33
25.64
23.90
24.69
24.69
-0.56%
3,359,745
0.77
Dec 09, 2025
24.59
25.05
24.36
24.83
24.83
+0.24%
1,507,147
0.34
Dec 08, 2025
25.02
25.31
24.11
24.77
24.77
-0.24%
1,853,566
0.42
Dec 05, 2025
24.49
25.00
24.07
24.83
24.83
-0.20%
1,727,466
0.39
Dec 04, 2025
23.70
25.25
23.55
24.88
24.88
+4.45%
2,732,900
0.62
Dec 03, 2025
23.15
24.08
22.61
23.82
23.82
+2.58%
1,985,849
0.45
Dec 02, 2025
24.40
24.49
23.20
23.22
23.22
-3.77%
2,366,465
0.53
Dec 01, 2025
23.62
24.48
23.40
24.13
24.13
-3.29%
2,455,260
0.55
Nov 28, 2025
24.38
25.30
24.37
24.95
24.95
+3.79%
1,821,215
0.41
Nov 26, 2025
23.91
24.48
23.70
24.04
24.04
+0.75%
1,878,964
0.41
Nov 25, 2025
23.04
24.05
22.60
23.86
23.86
+1.66%
2,278,205
0.50
Nov 24, 2025
22.20
23.57
21.81
23.47
23.47
+8.51%
2,784,558
0.61
Nov 21, 2025
20.50
22.05
20.24
21.63
21.63
+4.04%
4,120,387
0.90
Nov 20, 2025
23.09
23.65
20.73
20.79
20.79
-5.63%
4,413,366
0.97
Nov 19, 2025
21.99
22.63
21.40
22.03
22.03
+0.96%
2,435,690
0.53
Nov 18, 2025
21.96
22.27
21.36
21.82
21.82
-2.15%
3,504,234
0.77
Nov 17, 2025
23.44
23.81
21.75
22.30
22.30
-6.77%
4,616,328
1.01
Nov 14, 2025
22.47
25.00
22.06
23.92
23.92
+2.22%
4,355,672
0.96
Nov 13, 2025
25.20
25.29
22.60
23.40
23.40
-9.72%
6,702,084
1.49
Nov 12, 2025
27.86
28.04
25.37
25.92
25.92
-6.66%
4,679,460
1.04
Nov 11, 2025
27.59
29.32
27.39
27.77
27.77
+0.69%
5,567,637
1.24
Nov 10, 2025
29.50
29.75
27.18
27.58
27.58
+12.80%
13,250,800
3.05
Nov 07, 2025
22.79
24.67
22.76
24.45
24.45
+4.53%
6,630,572
1.54
Nov 06, 2025
25.24
25.38
23.18
23.39
23.39
-8.60%
5,438,338
1.26
Nov 05, 2025
25.00
25.84
24.64
25.59
25.59
+1.71%
3,711,775
0.84
Nov 04, 2025
25.00
26.89
25.00
25.16
25.16
-4.12%
3,097,230
0.70
Nov 03, 2025
26.89
27.01
26.03
26.24
26.24
-2.42%
3,514,835
0.80
Oct 31, 2025
26.64
27.78
26.43
26.89
26.89
+3.42%
3,055,504
0.69
Oct 30, 2025
27.35
27.56
25.78
26.00
26.00
-6.84%
4,406,349
1.01
Oct 29, 2025
28.18
28.84
27.52
27.91
27.91
-1.97%
3,146,066
0.72
Oct 28, 2025
29.19
29.26
28.19
28.47
28.47
-1.86%
2,538,446
0.58
Oct 27, 2025
30.35
31.06
28.49
29.01
29.01
-0.10%
3,719,243
0.85
Oct 24, 2025
30.35
30.54
29.00
29.04
29.04
-1.63%
3,097,255
0.71
Oct 23, 2025
28.70
30.14
28.70
29.52
29.52
+3.87%
2,580,408
0.59
Oct 22, 2025
28.75
29.02
26.95
28.42
28.42
-2.74%
4,048,532
0.93
Oct 21, 2025
28.41
30.34
28.11
29.22
29.22
+1.07%
3,358,033
0.77
Oct 20, 2025
27.18
28.92
27.15
28.91
28.91
+9.09%
3,237,374
0.74
Oct 17, 2025
27.40
28.48
26.41
26.50
26.50
-4.33%
6,076,745
1.39
Oct 16, 2025
29.88
29.95
27.33
27.70
27.70
-7.39%
4,276,075
0.97
Oct 15, 2025
30.40
30.65
28.57
29.91
29.91
+0.17%
4,212,060
0.94
Oct 14, 2025
27.03
30.82
25.94
29.86
29.86
+6.76%
6,497,020
1.47
Oct 13, 2025
28.21
28.40
26.36
27.97
27.97
+2.87%
5,135,743
1.18
Oct 10, 2025
30.60
31.54
27.09
27.19
27.19
-10.32%
7,554,935
1.78
Rows: