The highest closing price for Pagaya Technologies (PGY) last month was $27.77, on November 11. It was down 7.2% for the month. The latest price is $22.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $24.38 | $25.30 | $24.37 | $24.95 | 1,821,200 |
November 26 2025 | $23.91 | $24.48 | $23.70 | $24.04 | 1,879,000 |
November 25 2025 | $23.04 | $24.05 | $22.60 | $23.86 | 2,278,200 |
November 24 2025 | $22.20 | $23.57 | $21.81 | $23.47 | 2,784,600 |
November 21 2025 | $20.50 | $22.05 | $20.24 | $21.63 | 4,120,400 |
November 20 2025 | $23.09 | $23.65 | $20.73 | $20.79 | 4,413,400 |
November 19 2025 | $21.99 | $22.63 | $21.40 | $22.03 | 2,435,700 |
November 18 2025 | $21.96 | $22.27 | $21.36 | $21.82 | 3,504,200 |
November 17 2025 | $23.44 | $23.81 | $21.75 | $22.30 | 4,616,300 |
November 14 2025 | $22.47 | $25.00 | $22.06 | $23.92 | 4,355,700 |
November 13 2025 | $25.20 | $25.29 | $22.60 | $23.40 | 6,702,100 |
November 12 2025 | $27.86 | $28.04 | $25.37 | $25.92 | 4,679,500 |
November 11 2025 | $27.59 | $29.32 | $27.39 | $27.77 | 5,567,600 |
November 10 2025 | $29.50 | $29.75 | $27.18 | $27.58 | 13,250,800 |
November 07 2025 | $22.79 | $24.67 | $22.76 | $24.45 | 6,630,600 |
November 06 2025 | $25.24 | $25.38 | $23.18 | $23.39 | 5,438,300 |
November 05 2025 | $25.00 | $25.84 | $24.64 | $25.59 | 3,711,800 |
November 04 2025 | $25.00 | $26.89 | $25.00 | $25.16 | 3,097,200 |
November 03 2025 | $26.89 | $27.01 | $26.03 | $26.24 | 3,514,800 |
Daily pricing data for Pagaya Technologies dates back to 4/21/2021, and may be incomplete.
