Pagaya Technologies Ltd.PGYNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.24 | $20.53 | $18.82 | $19.73 | 4.11M |
| 1/30/2026 | $19.96 | $20.15 | $19.12 | $19.39 | 3.33M |
| 1/29/2026 | $20.79 | $21.02 | $19.64 | $20.15 | 3.95M |
| 1/28/2026 | $20.96 | $21.86 | $20.80 | $21.07 | 2.97M |
| 1/27/2026 | $21.70 | $21.79 | $20.55 | $20.77 | 3.52M |
| 1/26/2026 | $21.97 | $22.29 | $21.55 | $21.65 | 2.31M |
| 1/23/2026 | $21.95 | $21.98 | $21.35 | $21.81 | 2.20M |
| 1/22/2026 | $22.05 | $22.68 | $21.83 | $22.08 | 3.65M |
| 1/21/2026 | $21.00 | $21.82 | $20.92 | $21.56 | 3.34M |
| 1/20/2026 | $20.92 | $21.96 | $20.62 | $20.87 | 3.61M |
| 1/16/2026 | $22.80 | $22.93 | $21.87 | $21.99 | 3.14M |
| 1/15/2026 | $23.68 | $23.68 | $22.25 | $22.83 | 3.69M |
| 1/14/2026 | $24.00 | $24.08 | $22.70 | $23.71 | 3.62M |
| 1/13/2026 | $25.00 | $25.12 | $23.71 | $24.19 | 2.47M |
| 1/12/2026 | $25.43 | $25.43 | $23.42 | $24.74 | 4.28M |
| 1/9/2026 | $25.51 | $26.80 | $25.03 | $26.03 | 4.43M |
| 1/8/2026 | $24.28 | $25.06 | $23.94 | $24.99 | 2.88M |
| 1/7/2026 | $23.78 | $24.53 | $22.78 | $24.27 | 2.48M |
| 1/6/2026 | $24.26 | $24.28 | $23.06 | $23.54 | 3.15M |
| 1/5/2026 | $22.66 | $24.67 | $22.42 | $24.26 | 3.30M |
| 1/2/2026 | $21.51 | $22.62 | $21.28 | $22.28 | 2.53M |
| 12/31/2025 | $21.14 | $21.30 | $20.65 | $20.90 | 3.25M |
| 12/30/2025 | $21.51 | $21.81 | $21.06 | $21.19 | 2.83M |
| 12/29/2025 | $21.33 | $21.84 | $21.16 | $21.57 | 2.74M |
| 12/26/2025 | $22.30 | $22.45 | $21.62 | $21.85 | 2.81M |
| 12/24/2025 | $22.30 | $22.92 | $22.16 | $22.74 | 1.10M |
| 12/23/2025 | $22.84 | $23.43 | $22.16 | $22.56 | 2.51M |
| 12/22/2025 | $23.07 | $24.06 | $22.75 | $23.30 | 3.16M |
| 12/19/2025 | $23.18 | $23.45 | $22.70 | $22.85 | 3.24M |
| 12/18/2025 | $22.92 | $24.07 | $22.79 | $22.93 | 3.15M |
| 12/17/2025 | $22.54 | $23.44 | $21.93 | $22.03 | 2.84M |
| 12/16/2025 | $21.13 | $22.40 | $21.13 | $22.31 | 3.19M |
| 12/15/2025 | $22.75 | $22.97 | $21.35 | $21.46 | 3.27M |
| 12/12/2025 | $25.00 | $25.19 | $22.64 | $22.70 | 3.18M |
| 12/11/2025 | $24.18 | $25.01 | $23.41 | $24.96 | 3.35M |
| 12/10/2025 | $24.33 | $25.64 | $23.90 | $24.69 | 3.36M |
| 12/9/2025 | $24.59 | $25.05 | $24.36 | $24.83 | 1.51M |
| 12/8/2025 | $25.02 | $25.31 | $24.11 | $24.77 | 1.85M |
| 12/5/2025 | $24.49 | $25.00 | $24.07 | $24.83 | 1.73M |
| 12/4/2025 | $23.70 | $25.25 | $23.55 | $24.88 | 2.73M |
| 12/3/2025 | $23.15 | $24.08 | $22.61 | $23.82 | 1.99M |
| 12/2/2025 | $24.40 | $24.49 | $23.20 | $23.22 | 2.37M |
| 12/1/2025 | $23.62 | $24.48 | $23.40 | $24.13 | 2.46M |
| 11/28/2025 | $24.38 | $25.30 | $24.37 | $24.95 | 1.82M |
| 11/26/2025 | $23.91 | $24.48 | $23.70 | $24.04 | 1.88M |
| 11/25/2025 | $23.04 | $24.05 | $22.60 | $23.86 | 2.28M |
| 11/24/2025 | $22.20 | $23.57 | $21.81 | $23.47 | 2.78M |
| 11/21/2025 | $20.50 | $22.05 | $20.24 | $21.63 | 4.12M |
| 11/20/2025 | $23.09 | $23.65 | $20.73 | $20.79 | 4.41M |
| 11/19/2025 | $21.99 | $22.63 | $21.40 | $22.03 | 2.44M |
| 11/18/2025 | $21.96 | $22.27 | $21.36 | $21.82 | 3.50M |
| 11/17/2025 | $23.44 | $23.81 | $21.75 | $22.30 | 4.62M |
| 11/14/2025 | $22.47 | $25.00 | $22.06 | $23.92 | 4.36M |
| 11/13/2025 | $25.20 | $25.29 | $22.60 | $23.40 | 6.70M |
| 11/12/2025 | $27.86 | $28.04 | $25.37 | $25.92 | 4.68M |
| 11/11/2025 | $27.59 | $29.32 | $27.39 | $27.77 | 5.57M |
| 11/10/2025 | $29.50 | $29.75 | $27.18 | $27.58 | 13.25M |
| 11/7/2025 | $22.79 | $24.67 | $22.76 | $24.45 | 6.63M |
| 11/6/2025 | $25.24 | $25.38 | $23.18 | $23.39 | 5.44M |
| 11/5/2025 | $25.00 | $25.84 | $24.64 | $25.59 | 3.71M |