Get the Stockscreener App
43.81
4.43%
1.86
After Hours:
44.00
0.19
+0.43%
Pagaya Technologies Ltd Stock (PGY) Price History
The historical daily chart and data for Pagaya Technologies Ltd stock (PGY), show that the latest closing stock price as of September 18, 2025, is $43.81.
- Pagaya Technologies Ltd all-time high stock price is $42.27, occurred on September 17, 2025.
- The lowest Pagaya Technologies Ltd stock price recorded was $0.5701 on December 16, 2022. Since then, Pagaya Technologies Ltd's stock price has risen over 7,585% to $43.81 now.
- The 52-week high stock price for PGY is $42.27, representing a -3.52% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for PGY is $8.20, indicating a -81.28% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Pagaya Technologies Ltd (PGY) stock in the beginning of 2024 was $17.69. The stock closed the year at $1.24, a loss of over -92.99% for the year.
The table below shows more information about PGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $44.99 | $42.39 | $2.60 | 3,591,971.0 | +4.43% |
| Sep 17, 2025 | $42.27 | $39.50 | $2.77 | 4,123,273.0 | +0.87% |
| Sep 16, 2025 | $42.25 | $40.60 | $1.65 | 2,443,049.0 | -0.86% |
| Sep 15, 2025 | $42.20 | $39.41 | $2.79 | 3,705,209.0 | +5.77% |
| Sep 12, 2025 | $40.13 | $38.05 | $2.08 | 4,012,962.0 | +4.01% |
| Sep 11, 2025 | $39.08 | $36.17 | $2.91 | 2,978,446.0 | +3.31% |
| Sep 10, 2025 | $39.09 | $36.07 | $3.02 | 3,209,076.0 | -2.15% |
| Sep 09, 2025 | $38.10 | $36.77 | $1.33 | 2,551,311.0 | +1.37% |
| Sep 08, 2025 | $37.99 | $36.16 | $1.83 | 2,517,551.0 | -0.13% |
| Sep 05, 2025 | $39.55 | $35.31 | $4.24 | 3,431,174.0 | +0.22% |
| Sep 04, 2025 | $37.33 | $34.76 | $2.57 | 3,080,697.0 | +5.36% |
| Sep 03, 2025 | $36.73 | $35.09 | $1.64 | 1,901,351.0 | -2.94% |
| Sep 02, 2025 | $36.70 | $34.15 | $2.55 | 2,902,458.0 | -1.41% |
| Aug 29, 2025 | $38.85 | $36.56 | $2.29 | 3,700,347.0 | -2.23% |
| Aug 28, 2025 | $38.15 | $35.15 | $3.00 | 6,353,547.0 | +8.67% |
| Aug 27, 2025 | $34.97 | $33.02 | $1.95 | 2,945,123.0 | +0.67% |
| Aug 26, 2025 | $34.86 | $33.40 | $1.46 | 2,927,534.0 | +1.56% |
| Aug 25, 2025 | $35.00 | $33.16 | $1.84 | 3,945,402.0 | +0.56% |
| Aug 22, 2025 | $34.29 | $29.44 | $4.85 | 4,152,297.0 | +13.40% |
| Aug 21, 2025 | $30.59 | $29.50 | $1.09 | 1,918,350.0 | -1.72% |
| Aug 20, 2025 | $30.64 | $28.72 | $1.92 | 3,953,665.0 | -3.04% |
| Aug 19, 2025 | $34.09 | $30.80 | $3.29 | 4,167,533.0 | -8.04% |
Pagaya Technologies Ltd Stock (PGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pagaya Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pagaya Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pagaya Technologies Ltd Stock (PGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $44.99 | $34.15 | $10.84 | 44,040,499.0 | +18.79% |
| Aug, 2025 | $41.48 | $27.65 | $13.83 | 87,042,007.0 | +22.73% |
| Jul, 2025 | $34.29 | $21.05 | $13.24 | 71,770,854.0 | +40.95% |
| Jun, 2025 | $22.10 | $15.71 | $6.39 | 43,497,282.0 | +29.68% |
| May, 2025 | $17.44 | $10.68 | $6.76 | 52,180,201.0 | +50.00% |
| Apr, 2025 | $11.72 | $8.50 | $3.22 | 36,987,970.0 | +4.58% |
| Mar, 2025 | $13.20 | $9.16 | $4.04 | 32,576,921.0 | -18.32% |
| Feb, 2025 | $19.20 | $8.74 | $10.46 | 84,425,502.0 | +38.25% |
| Jan, 2025 | $10.90 | $8.27 | $2.63 | 27,989,707.0 | -0.11% |
Pagaya Technologies Ltd Stock (PGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.09 | $8.55 | $2.54 | 29,211,947.0 | -12.99% |
| Nov, 2024 | $17.20 | $8.20 | $9.00 | 58,542,641.0 | -5.12% |
| Oct, 2024 | $12.66 | $9.73 | $2.93 | 28,649,596.0 | +8.99% |
| Sep, 2024 | $14.96 | $9.25 | $5.71 | 42,932,981.0 | -29.81% |
| Aug, 2024 | $16.30 | $11.35 | $4.95 | 27,095,407.0 | +1.21% |
| Jul, 2024 | $15.62 | $12.40 | $3.22 | 19,226,488.0 | +16.61% |
| Jun, 2024 | $13.74 | $10.95 | $2.79 | 21,702,560.0 | +8.04% |
| May, 2024 | $13.22 | $9.48 | $3.74 | 21,481,147.0 | +21.38% |
| Apr, 2024 | $11.89 | $8.56 | $3.33 | 25,465,584.0 | -3.66% |
| Mar, 2024 | $20.00 | $9.07 | $10.93 | 45,015,083.1 | -43.13% |
| Feb, 2024 | $19.26 | $12.48 | $6.78 | 15,609,432.8 | +26.50% |
| Jan, 2024 | $16.44 | $12.24 | $4.20 | 14,633,838.0 | -15.22% |
Pagaya Technologies Ltd Stock (PGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.50 | $14.16 | $6.34 | 14,837,191.6 | +8.66% |
| Nov, 2023 | $18.60 | $14.04 | $4.56 | 13,269,911.8 | +0.00% |
| Oct, 2023 | $19.08 | $12.84 | $6.24 | 10,041,805.8 | -19.62% |
| Sep, 2023 | $29.76 | $18.18 | $11.58 | 10,068,840.8 | -30.40% |
| Aug, 2023 | $33.84 | $21.72 | $12.12 | 17,307,065.5 | -14.66% |
| Jul, 2023 | $33.96 | $16.08 | $17.88 | 17,000,909.3 | +90.00% |
| Jun, 2023 | $18.48 | $12.48 | $6.00 | 6,463,770.6 | +29.63% |
| May, 2023 | $15.12 | $9.36 | $5.76 | 4,626,069.0 | +24.62% |
| Apr, 2023 | $12.96 | $9.36 | $3.60 | 1,967,102.8 | -15.04% |
| Mar, 2023 | $14.88 | $10.50 | $4.38 | 4,249,772.2 | -0.97% |
| Feb, 2023 | $19.32 | $12.00 | $7.32 | 6,569,339.5 | -3.74% |
| Jan, 2023 | $16.08 | $10.08 | $6.00 | 2,972,095.3 | -13.71% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):