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 8, 2026 through October 7, 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 7, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.99%

From the September 24, 2026 close of $0.0167 to $0.0177 on October 7, 2026.

20-session performance

+10.62%

From the September 2, 2026 close of $0.016 to $0.0177 on October 7, 2026.

60-session performance

-54.15%

From the July 7, 2026 close of $0.0386 to $0.0177 on October 7, 2026.

Pagaya Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0178$0.0178$0.0177$0.0177279-$0.0007 (-3.81%)
$0.0146$0.0184$0.0141$0.018438,889+$0.0043 (+30.50%)
$0.0148$0.0148$0.0141$0.014123,298$0.00 (0.00%)
$0.0159$0.0159$0.0129$0.014168,928-$0.0022 (-13.50%)
$0.0161$0.0164$0.0158$0.01639,291-$0.0004 (-2.40%)
$0.0167$0.0167$0.0167$0.01671,047+$0.0003 (+1.83%)
$0.0159$0.0164$0.0159$0.016425,115+$0.0006 (+3.80%)
$0.0158$0.0158$0.0158$0.01582,002+$0.0007 (+4.64%)
$0.0174$0.018$0.0151$0.015188,355-$0.0079 (-34.35%)
$0.0241$0.0241$0.023$0.0239,813+$0.0057 (+32.95%)
$0.0173$0.0173$0.0173$0.01733,430-$0.0026 (-13.07%)
$0.0245$0.0245$0.0186$0.019940,602+$0.0026 (+15.03%)
$0.0192$0.02$0.0171$0.0173311,463-$0.0019 (-10.08%)
$0.0193$0.0193$0.0173$0.019216,145+$0.0041 (+27.42%)
$0.0175$0.0175$0.0151$0.01517,190-$0.0029 (-16.11%)
$0.0195$0.0195$0.018$0.0184,614-$0.0028 (-13.46%)
$0.0208$0.0208$0.0208$0.02082,000$0.00 (0.00%)
$0.0153$0.0209$0.0153$0.02088,226+$0.0019 (+10.05%)
$0.0189$0.0189$0.0189$0.01899,024-$0.0025 (-11.68%)
$0.0176$0.0214$0.016$0.0214290,401+$0.0054 (+33.75%)
$0.0155$0.0176$0.0155$0.016935-$0.0003 (-1.83%)
$0.0198$0.0198$0.0156$0.016332,799-$0.0008 (-4.68%)
$0.0169$0.02$0.0169$0.01716,326-$0.0014 (-7.57%)
$0.0254$0.028$0.0152$0.018537,856-$0.0011 (-5.85%)
$0.0213$0.0215$0.0196$0.019639,626+$0.0025 (+14.91%)
$0.0265$0.0265$0.0152$0.017196,693-$0.0077 (-30.91%)
$0.0279$0.028$0.022$0.024841,030-$0.0017 (-6.49%)
$0.03$0.034$0.0251$0.026589,230+$0.0005 (+1.80%)
$0.0259$0.0276$0.0259$0.02643,429$0.00 (0.00%)
$0.0261$0.0276$0.026$0.0265,020-$0.0035 (-11.86%)
$0.0259$0.0297$0.0259$0.02955,002+$0.0036 (+13.90%)
$0.0348$0.0348$0.0259$0.02591,098$0.00 (0.00%)
$0.0259$0.0259$0.0259$0.025910,177-$0.003 (-10.38%)
$0.0275$0.0289$0.026$0.02892,284+$0.0004 (+1.40%)
$0.028$0.0285$0.0265$0.02856,895$0.00 (0.00%)
$0.0279$0.0285$0.0279$0.028525,084$0.00 (0.00%)
$0.026$0.03$0.0259$0.028591,154-$0.0005 (-1.72%)
$0.024$0.029$0.024$0.0291,341-$0.001 (-3.33%)
$0.03$0.035$0.03$0.0347,127+$0.002 (+7.14%)
$0.03$0.0318$0.0259$0.02846,242-$0.003 (-9.68%)
$0.035$0.035$0.0289$0.03130,822-$0.002 (-6.06%)
$0.03$0.033$0.0299$0.03354,441+$0.0015 (+4.76%)
$0.03$0.032$0.0288$0.0315120,152+$0.0015 (+5.00%)
$0.03$0.03$0.0295$0.03112,676+$0.0022 (+7.91%)
$0.0283$0.0284$0.025$0.027849,579+$0.0041 (+17.16%)
$0.0256$0.0297$0.022$0.023738,509-$0.006 (-20.11%)
$0.0278$0.0299$0.0256$0.029720,132+$0.0007 (+2.41%)
$0.0294$0.03$0.0273$0.02948,307-$0.0008 (-2.68%)
$0.0256$0.0299$0.0256$0.029899,816+$0.0008 (+2.76%)
$0.0299$0.03$0.0255$0.0298,343-$0.0004 (-1.36%)
$0.0309$0.0309$0.0253$0.029459,680-$0.0008 (-2.65%)
$0.0314$0.0315$0.0282$0.030230,431+$0.0007 (+2.37%)
$0.0288$0.0315$0.0275$0.02958,897-$0.0005 (-1.67%)
$0.0287$0.03$0.0283$0.03137,238+$0.0012 (+4.17%)
$0.0312$0.0313$0.0275$0.028870,155-$0.0022 (-7.10%)
$0.0347$0.0347$0.031$0.0313,950-$0.0035 (-10.14%)
$0.0387$0.0388$0.0345$0.034570,449-$0.005 (-12.66%)
$0.0375$0.0395$0.0375$0.039517,854+$0.0041 (+11.58%)
$0.0349$0.039$0.0347$0.035444,921+$0.0007 (+2.02%)
$0.0384$0.04$0.029$0.0347157,227-$0.0039 (-10.10%)

Verified data

Trading days shown
60
Coverage start
July 8, 2026
Coverage end
October 7, 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.

Read the frequently asked questions.

What is Pagaya Technologies's latest verified closing price?

Pagaya Technologies closed at $0.0177 on October 7, 2026.

What period does Pagaya Technologies's price history cover?

The page shows 60 verified sessions from July 8, 2026 through October 7, 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.