Daily trading records

Pagaya Technologies Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Pagaya Technologies.

The verified trading-day record runs from July 7, 2026 through September 29, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Pagaya Technologies email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Pagaya Technologies's price trend and period performance.

The chart connects verified session closes from July 6, 2026 through September 29, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-16.37%

From the September 22, 2026 close of $20.77 to $17.37 on September 29, 2026.

20-session performance

-20.10%

From the August 31, 2026 close of $21.74 to $17.37 on September 29, 2026.

60-session performance

-7.16%

From the July 6, 2026 close of $18.71 to $17.37 on September 29, 2026.

Pagaya Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$17.30$17.675$16.96$17.372,880,978+$0.37 (+2.18%)
$17.12$17.2427$16.50$17.002,770,702-$0.62 (-3.52%)
$18.68$18.846$17.5301$17.623,396,191-$1.10 (-5.88%)
$18.54$18.925$18.08$18.723,783,023$0.00 (0.00%)
$20.67$20.7066$18.33$18.726,666,524-$2.05 (-9.87%)
$21.35$21.60$20.64$20.771,870,602-$0.13 (-0.62%)
$20.80$21.20$20.60$20.901,594,351+$0.48 (+2.35%)
$20.50$20.69$20.22$20.422,114,615-$0.14 (-0.68%)
$22.16$22.28$20.47$20.563,303,516-$1.08 (-4.99%)
$20.90$21.69$20.47$21.642,268,446+$0.60 (+2.85%)
$21.145$21.405$20.44$21.041,965,836-$0.45 (-2.09%)
$19.87$21.74$19.70$21.492,395,990+$1.52 (+7.61%)
$20.86$21.21$19.88$19.972,302,706-$0.33 (-1.63%)
$20.66$21.10$20.21$20.303,215,275-$1.30 (-6.02%)
$21.83$22.08$21.42$21.601,034,019-$0.48 (-2.17%)
$22.965$23.0446$22.00$22.081,533,962-$0.90 (-3.92%)
$22.635$23.02$22.145$22.982,236,603+$0.09 (+0.39%)
$22.71$23.455$22.6626$22.892,111,859+$0.89 (+4.05%)
$20.88$22.02$20.70$22.001,340,281+$1.06 (+5.06%)
$21.025$21.47$20.68$20.941,702,196-$0.80 (-3.68%)
$21.695$21.88$20.7501$21.741,600,983-$0.24 (-1.09%)
$23.21$23.6799$21.9536$21.981,947,092-$1.28 (-5.50%)
$22.93$23.59$22.2176$23.262,172,622+$0.85 (+3.79%)
$21.97$22.935$21.88$22.412,309,810+$0.15 (+0.67%)
$21.82$22.28$21.3001$22.261,970,666+$0.44 (+2.02%)
$21.39$22.48$21.26$21.822,135,113+$0.14 (+0.65%)
$20.525$21.90$20.25$21.683,155,923+$1.44 (+7.11%)
$20.59$20.67$19.55$20.243,355,358-$0.23 (-1.12%)
$20.27$20.60$19.72$20.471,897,733+$0.15 (+0.74%)
$20.85$21.12$20.29$20.322,016,917-$0.61 (-2.91%)
$21.52$21.891$20.7005$20.931,777,429-$0.63 (-2.92%)
$21.56$21.73$21.23$21.561,470,524+$0.10 (+0.47%)
$20.50$21.815$20.46$21.462,626,156+$1.15 (+5.66%)
$21.09$21.2953$19.94$20.312,868,437-$0.89 (-4.20%)
$21.765$22.29$21.065$21.202,818,389-$0.40 (-1.85%)
$21.29$21.83$20.7287$21.602,458,900+$0.32 (+1.50%)
$21.72$21.8479$21.01$21.281,741,087-$0.14 (-0.65%)
$20.96$21.90$20.80$21.422,436,454-$0.38 (-1.74%)
$22.145$22.29$21.2401$21.802,588,173-$0.12 (-0.55%)
$22.27$23.2195$21.8349$21.924,891,637-$0.315 (-1.42%)
$19.703$22.28$19.64$22.2356,812,380+$2.965 (+15.39%)
$17.94$19.60$17.51$19.277,161,826+$1.63 (+9.24%)
$17.995$18.00$15.68$17.646,623,296+$1.45 (+8.96%)
$16.36$16.935$16.065$16.193,626,738-$0.42 (-2.53%)
$16.77$16.9946$15.81$16.612,058,141-$0.35 (-2.06%)
$16.62$17.43$16.59$16.961,948,935+$1.07 (+6.73%)
$16.39$16.53$15.85$15.891,627,330-$0.37 (-2.28%)
$16.70$16.825$15.88$16.261,611,969-$0.60 (-3.56%)
$17.31$17.515$16.66$16.861,905,747-$0.62 (-3.55%)
$17.27$17.57$16.97$17.481,859,733+$0.39 (+2.28%)
$17.09$17.41$16.65$17.092,314,423-$0.06 (-0.35%)
$16.98$17.595$16.62$17.152,993,002-$0.34 (-1.94%)
$17.90$18.05$17.29$17.492,394,833-$0.47 (-2.62%)
$18.66$18.94$17.585$17.962,145,571-$0.31 (-1.70%)
$17.33$18.325$17.2878$18.272,113,204+$0.68 (+3.87%)
$17.93$18.285$17.28$17.592,056,695-$0.40 (-2.22%)
$18.13$18.60$17.53$17.992,015,559+$0.15 (+0.84%)
$17.12$18.21$16.85$17.844,060,309+$0.72 (+4.21%)
$17.75$17.95$16.98$17.124,664,433-$1.22 (-6.65%)
$18.71$19.19$18.07$18.343,410,685-$0.37 (-1.98%)

Verified data

Trading days shown
60
Coverage start
July 7, 2026
Coverage end
September 29, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Pagaya Technologies company profile.Review Pagaya Technologies valuation and profitability metrics.Review Pagaya Technologies analyst price targets.

Read the frequently asked questions.

What is Pagaya Technologies's latest verified closing price?

Pagaya Technologies closed at $17.37 on September 29, 2026.

What period does Pagaya Technologies's price history cover?

The page shows 60 verified sessions from July 7, 2026 through September 29, 2026.

What data is included in Pagaya Technologies's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Pagaya Technologies's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Pagaya Technologies's daily prices?

Daily aggregate prices are provided by Polygon.