Pagaya Technologies (PGY) went public on June 23, 2022, when it opened at a split-adjusted price of $84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $23.62 | $25.64 | $21.13 | $22.85 | 40,085,150 |
November 2025 | $26.89 | $29.75 | $20.24 | $24.95 | 84,801,400 |
October 2025 | $33.10 | $33.12 | $25.78 | $26.89 | 110,001,600 |
September 2025 | $34.82 | $44.99 | $28.31 | $29.69 | 86,312,700 |
August 2025 | $28.68 | $41.48 | $27.65 | $36.88 | 87,555,900 |
July 2025 | $21.32 | $34.29 | $21.05 | $30.05 | 74,163,600 |
June 2025 | $16.35 | $22.10 | $15.71 | $21.32 | 43,417,900 |
May 2025 | $11.44 | $17.44 | $10.68 | $16.44 | 52,947,500 |
April 2025 | $10.48 | $11.72 | $8.50 | $10.96 | 37,581,200 |
March 2025 | $13.20 | $13.20 | $9.16 | $10.48 | 35,982,900 |
February 2025 | $8.92 | $19.20 | $8.74 | $12.83 | 85,576,500 |
January 2025 | $9.51 | $10.90 | $8.27 | $9.28 | 28,881,600 |
December 2024 | $10.97 | $11.09 | $8.55 | $9.29 | 31,944,300 |
November 2024 | $11.57 | $17.20 | $8.20 | $10.93 | 60,321,900 |
October 2024 | $10.56 | $12.66 | $9.73 | $11.52 | 29,545,500 |
September 2024 | $14.79 | $14.96 | $9.25 | $10.57 | 43,718,400 |
August 2024 | $14.95 | $16.30 | $11.35 | $15.06 | 27,897,700 |
July 2024 | $12.75 | $15.63 | $12.40 | $14.88 | 19,436,600 |
June 2024 | $11.96 | $13.74 | $10.95 | $12.76 | 21,891,100 |
May 2024 | $9.76 | $13.22 | $9.48 | $11.81 | 21,731,200 |
April 2024 | $10.05 | $11.89 | $8.56 | $9.73 | 25,614,000 |
March 2024 | $17.88 | $20.00 | $9.08 | $10.10 | 45,359,916 |
February 2024 | $14.40 | $19.26 | $12.48 | $17.76 | 15,686,282 |
January 2024 | $16.20 | $16.44 | $12.24 | $14.04 | 14,753,351 |
December 2023 | $15.24 | $20.51 | $14.16 | $16.56 | 14,880,090 |
