MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PGY — Pagaya Technologies Ltd. Class A Ordinary Shares
NasdaqPagaya Technologies Ltd. Class A Ordinary Shares
$18.14
+0.09(+0.50%)
- O
- 17.72
- H
- 18.34
- L
- 17.70
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.14
Period Return+61.82%
Period High$44.99
Period Low$10.40
Avg Daily Volume3.49M
Total Trading Days365
PGY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.72 | $18.34 | $17.70 | $18.14 | +$0.09 | +0.50% | 1,517,519 | $18.08 | $17.70 $18.34 |
| Oct 6, 2026 | $18.68 | $18.78 | $17.92 | $18.05 | $-0.35 | -1.90% | 1,865,851 | $18.25 | $17.92 $18.78 |
| Oct 5, 2026 | $18.00 | $19.00 | $17.88 | $18.40 | +$0.42 | +2.34% | 1,814,023 | $18.64 | $17.88 $19.00 |
| Oct 2, 2026 | $17.83 | $18.29 | $17.53 | $17.98 | +$0.54 | +3.10% | 2,428,365 | $17.98 | $17.53 $18.29 |
| Oct 1, 2026 | $17.45 | $17.74 | $16.92 | $17.44 | +$0.12 | +0.69% | 2,253,432 | $17.37 | $16.92 $17.74 |
| Sep 30, 2026 | $17.58 | $17.72 | $17.23 | $17.32 | $-0.05 | -0.29% | 1,552,939 | $17.39 | $17.23 $17.72 |
| Sep 29, 2026 | $17.30 | $17.68 | $16.96 | $17.37 | +$0.37 | +2.18% | 2,880,978 | $17.39 | $16.96 $17.68 |
| Sep 28, 2026 | $17.12 | $17.24 | $16.50 | $17.00 | $-0.62 | -3.52% | 2,770,605 | $17.02 | $16.50 $17.24 |
| Sep 25, 2026 | $18.68 | $18.85 | $17.53 | $17.62 | $-1.10 | -5.88% | 3,396,191 | $17.84 | $17.53 $18.85 |
| Sep 24, 2026 | $18.54 | $18.93 | $18.08 | $18.72 | +$0.00 | +0.00% | 3,783,023 | $18.64 | $18.08 $18.93 |
| Sep 23, 2026 | $20.67 | $20.71 | $18.33 | $18.72 | $-2.05 | -9.87% | 6,666,524 | $18.78 | $18.33 $20.71 |
| Sep 22, 2026 | $21.35 | $21.60 | $20.64 | $20.77 | $-0.13 | -0.62% | 1,870,602 | $20.86 | $20.64 $21.60 |
| Sep 21, 2026 | $20.80 | $21.20 | $20.60 | $20.90 | +$0.48 | +2.35% | 1,594,351 | $20.92 | $20.60 $21.20 |
| Sep 18, 2026 | $20.50 | $20.69 | $20.22 | $20.42 | $-0.14 | -0.68% | 2,114,615 | $20.39 | $20.22 $20.69 |
| Sep 17, 2026 | $22.16 | $22.28 | $20.47 | $20.56 | $-1.08 | -4.99% | 3,303,503 | $20.88 | $20.47 $22.28 |
| Sep 16, 2026 | $20.90 | $21.69 | $20.47 | $21.64 | +$0.60 | +2.85% | 2,268,446 | $21.29 | $20.47 $21.69 |
| Sep 15, 2026 | $21.15 | $21.41 | $20.44 | $21.04 | $-0.45 | -2.09% | 1,963,722 | $20.99 | $20.44 $21.41 |
| Sep 14, 2026 | $19.87 | $21.74 | $19.70 | $21.49 | +$1.52 | +7.61% | 2,391,359 | $21.06 | $19.70 $21.74 |
| Sep 11, 2026 | $20.86 | $21.21 | $19.88 | $19.97 | $-0.33 | -1.63% | 2,302,706 | $20.27 | $19.88 $21.21 |
| Sep 10, 2026 | $20.66 | $21.10 | $20.21 | $20.30 | $-1.30 | -6.02% | 3,215,275 | $20.56 | $20.21 $21.10 |
| Sep 9, 2026 | $21.83 | $22.08 | $21.42 | $21.60 | $-0.48 | -2.17% | 1,034,019 | $21.67 | $21.42 $22.08 |
| Sep 8, 2026 | $22.97 | $23.04 | $22.00 | $22.08 | $-0.90 | -3.92% | 1,533,962 | $22.26 | $22.00 $23.04 |
| Sep 4, 2026 | $22.64 | $23.02 | $22.15 | $22.98 | +$0.09 | +0.39% | 2,236,603 | $22.69 | $22.15 $23.02 |
| Sep 3, 2026 | $22.71 | $23.46 | $22.66 | $22.89 | +$0.89 | +4.05% | 2,111,859 | $22.95 | $22.66 $23.46 |
| Sep 2, 2026 | $20.88 | $22.02 | $20.70 | $22.00 | +$1.06 | +5.06% | 1,332,577 | $21.70 | $20.70 $22.02 |
| Sep 1, 2026 | $21.03 | $21.47 | $20.68 | $20.94 | $-0.80 | -3.68% | 1,702,146 | $21.00 | $20.68 $21.47 |
| Aug 31, 2026 | $21.70 | $21.88 | $20.75 | $21.74 | $-0.24 | -1.09% | 1,561,971 | $21.55 | $20.75 $21.88 |
| Aug 28, 2026 | $23.21 | $23.68 | $21.95 | $21.98 | $-1.28 | -5.50% | 1,947,092 | $22.56 | $21.95 $23.68 |
| Aug 27, 2026 | $22.93 | $23.59 | $22.22 | $23.26 | +$0.85 | +3.79% | 2,172,622 | $23.17 | $22.22 $23.59 |
| Aug 26, 2026 | $21.97 | $22.94 | $21.88 | $22.41 | +$0.15 | +0.67% | 2,309,810 | $22.50 | $21.88 $22.94 |