The highest closing price for Pagaya Technologies (PGY) last month was $43.81, on September 18. It was down 14.7% for the month. The latest price is $29.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $31.17 | $31.29 | $28.31 | $29.69 | 9,748,900 |
September 29 2025 | $35.06 | $35.52 | $31.65 | $31.76 | 8,739,900 |
September 26 2025 | $35.00 | $35.47 | $33.96 | $34.64 | 3,088,800 |
September 25 2025 | $33.97 | $35.55 | $33.13 | $34.78 | 4,449,700 |
September 24 2025 | $38.32 | $38.40 | $34.57 | $35.12 | 6,295,200 |
September 23 2025 | $41.58 | $41.79 | $37.54 | $37.66 | 5,266,700 |
September 22 2025 | $41.56 | $42.22 | $41.02 | $41.30 | 2,614,400 |
September 19 2025 | $44.11 | $44.68 | $41.52 | $42.30 | 5,895,100 |
September 18 2025 | $42.51 | $44.99 | $42.39 | $43.81 | 3,492,600 |
September 17 2025 | $41.35 | $42.27 | $39.50 | $41.95 | 4,157,900 |
September 16 2025 | $42.25 | $42.25 | $40.60 | $41.59 | 2,454,700 |
September 15 2025 | $40.05 | $42.20 | $39.41 | $41.95 | 3,736,000 |
September 12 2025 | $38.21 | $40.13 | $38.05 | $39.66 | 3,695,200 |
September 11 2025 | $36.46 | $39.08 | $36.17 | $38.13 | 2,985,200 |
September 10 2025 | $39.07 | $39.09 | $36.07 | $36.91 | 3,222,500 |
September 09 2025 | $37.03 | $38.10 | $36.77 | $37.72 | 2,563,700 |
September 08 2025 | $37.60 | $37.99 | $36.16 | $37.21 | 2,533,500 |
September 05 2025 | $39.00 | $39.55 | $35.31 | $37.26 | 3,437,800 |
September 04 2025 | $35.87 | $37.33 | $34.76 | $37.18 | 3,103,300 |
September 03 2025 | $36.71 | $36.74 | $35.09 | $35.29 | 1,919,200 |
September 02 2025 | $34.82 | $36.70 | $34.15 | $36.36 | 2,912,400 |
Daily pricing data for Pagaya Technologies dates back to 4/21/2021, and may be incomplete.
