Pagaya Technologies Stock Price History
NASDAQ: PGYFinanceFinance: Consumer ServicesUSD
18.22-0.04 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PGY price history at a glance
The price history for Pagaya Technologies (PGY) on this page begins on April 19, 2021, when the stock closed at $117.24; it most recently closed at $18.22 on October 5, 2026. The highest price in this record is $414.00, reached on August 1, 2022; the latest close is 95.6% below that peak. Across the 4 complete calendar years in the table, PGY finished higher in 2 and lower in 2. Its best year was 2025 (+113.9%) and its worst was 2022 (-87.5%).
Over roughly 5 years the share price changed -84.5%, a -28.9% compound annual price return (excluding dividends). In the last 12 months alone, PGY has lost 33.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $414.00
- Date of high
- Aug 1, 2022
- Low since 2021
- $6.84
- Date of low
- Dec 12, 2022
- 52-week high
- $31.06
- 52-week low
- $10.40
- Last close
- $18.22
PGY returns
1 week
+1.33%
1 month
-15.65%
3 months
+1.28%
6 months
+55.86%
Year to date
-12.82%
1 year
-32.99%
3 years
+16.79%
5 years
-84.69%
PGY price return, excluding dividends.
PGY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.22 | -18.22% |
| 2025 | 22.28 | +113.92% |
| 2024 | 10.42 | -37.11% |
| 2023 | 16.56 | +11.29% |
| 2022 | 14.88 | -87.51% |
| 2021* | 119.16 | +1.64% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PGY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.26 | 18.52 | 18.03 | 18.22 | -0.22% | |
| 17.96 | 18.46 | 17.91 | 18.26 | +0.66% | |
| 17.72 | 18.33 | 17.70 | 18.14 | +0.50% | |
| 18.68 | 18.78 | 17.92 | 18.05 | -1.90% | |
| 18.00 | 19.00 | 17.88 | 18.40 | +2.34% | |
| 17.83 | 18.29 | 17.53 | 17.98 | +3.10% | |
| 17.45 | 17.74 | 16.92 | 17.44 | +0.69% | |
| 17.58 | 17.72 | 17.23 | 17.32 | -0.29% | |
| 17.30 | 17.68 | 16.96 | 17.37 | +2.18% | |
| 17.12 | 17.24 | 16.50 | 17.00 | -3.52% | |
| 18.68 | 18.85 | 17.53 | 17.62 | -5.88% | |
| 18.54 | 18.93 | 18.08 | 18.72 | 0.00% | |
| 20.67 | 20.71 | 18.33 | 18.72 | -9.87% | |
| 21.35 | 21.60 | 20.64 | 20.77 | -0.62% | |
| 20.80 | 21.20 | 20.60 | 20.90 | +2.35% | |
| 20.50 | 20.69 | 20.22 | 20.42 | -0.68% | |
| 22.16 | 22.28 | 20.47 | 20.56 | -4.99% | |
| 20.90 | 21.69 | 20.47 | 21.64 | +2.85% | |
| 21.15 | 21.41 | 20.44 | 21.04 | -2.09% | |
| 19.87 | 21.74 | 19.70 | 21.49 | +7.61% | |
| 20.86 | 21.21 | 19.88 | 19.97 | -1.63% | |
| 20.66 | 21.10 | 20.21 | 20.30 | -6.02% | |
| 21.83 | 22.08 | 21.42 | 21.60 | -2.17% | |
| 22.97 | 23.05 | 22.00 | 22.08 | -3.92% | |
| 22.64 | 23.02 | 22.15 | 22.98 | +0.39% | |
| 22.71 | 23.46 | 22.66 | 22.89 | +4.05% | |
| 20.88 | 22.02 | 20.70 | 22.00 | +5.06% | |
| 21.03 | 21.47 | 20.68 | 20.94 | -3.68% | |
| 21.70 | 21.88 | 20.75 | 21.74 | -1.09% | |
| 23.21 | 23.68 | 21.95 | 21.98 | -5.50% | |
| 22.93 | 23.59 | 22.22 | 23.26 | +3.79% | |
| 21.97 | 22.94 | 21.88 | 22.41 | +0.67% | |
| 21.82 | 22.28 | 21.30 | 22.26 | +2.02% | |
| 21.39 | 22.48 | 21.26 | 21.82 | +0.65% | |
| 20.53 | 21.90 | 20.25 | 21.68 | +7.11% | |
| 20.59 | 20.67 | 19.55 | 20.24 | -1.12% | |
| 20.27 | 20.60 | 19.72 | 20.47 | +0.74% | |
| 20.85 | 21.12 | 20.29 | 20.32 | -2.91% | |
| 21.52 | 21.89 | 20.70 | 20.93 | -2.92% | |
| 21.56 | 21.73 | 21.23 | 21.56 | +0.47% | |
| 20.50 | 21.82 | 20.46 | 21.46 | +5.66% | |
| 21.09 | 21.30 | 19.94 | 20.31 | -4.20% | |
| 21.77 | 22.29 | 21.07 | 21.20 | -1.85% | |
| 21.29 | 21.83 | 20.73 | 21.60 | +1.50% | |
| 21.72 | 21.85 | 21.01 | 21.28 | -0.65% | |
| 20.96 | 21.90 | 20.80 | 21.42 | -1.74% | |
| 22.15 | 22.29 | 21.24 | 21.80 | -0.55% | |
| 22.27 | 23.22 | 21.84 | 21.92 | -1.42% | |
| 19.70 | 22.28 | 19.64 | 22.24 | +15.39% | |
| 17.94 | 19.60 | 17.51 | 19.27 | +9.24% | |
| 18.00 | 18.00 | 15.68 | 17.64 | +8.96% | |
| 16.36 | 16.94 | 16.07 | 16.19 | -2.53% | |
| 16.77 | 17.00 | 15.81 | 16.61 | -2.06% | |
| 16.62 | 17.43 | 16.59 | 16.96 | +6.73% | |
| 16.39 | 16.53 | 15.85 | 15.89 | -2.28% | |
| 16.70 | 16.83 | 15.88 | 16.26 | -3.56% | |
| 17.31 | 17.52 | 16.66 | 16.86 | -3.55% | |
| 17.27 | 17.57 | 16.97 | 17.48 | +2.28% | |
| 17.09 | 17.41 | 16.65 | 17.09 | -0.35% | |
| 16.98 | 17.60 | 16.62 | 17.15 | -1.94% | |
| 17.90 | 18.05 | 17.29 | 17.49 | -2.62% | |
| 18.66 | 18.94 | 17.59 | 17.96 | -1.70% | |
| 17.33 | 18.33 | 17.29 | 18.27 | +3.87% | |
| 17.93 | 18.29 | 17.28 | 17.59 | -2.22% | |
| 18.13 | 18.60 | 17.53 | 17.99 | +0.84% | |
| 17.12 | 18.21 | 16.85 | 17.84 | +4.21% | |
| 17.75 | 17.95 | 16.98 | 17.12 | -6.65% | |
| 18.71 | 19.19 | 18.07 | 18.34 | -1.98% | |
| 17.74 | 19.21 | 17.66 | 18.71 | +5.17% | |
| 18.72 | 18.99 | 17.47 | 17.79 | -5.22% | |
| 18.29 | 19.34 | 18.17 | 18.77 | +2.85% | |
| 17.02 | 18.67 | 16.70 | 18.25 | +9.74% | |
| 16.29 | 16.74 | 15.64 | 16.63 | +4.79% | |
| 15.68 | 16.37 | 15.38 | 15.87 | +2.52% | |
| 15.31 | 15.94 | 15.08 | 15.48 | +1.84% | |
| 14.94 | 15.59 | 14.77 | 15.20 | +1.33% | |
| 14.80 | 15.57 | 14.76 | 15.00 | -0.60% | |
| 15.44 | 16.29 | 14.81 | 15.09 | -3.39% | |
| 15.37 | 15.71 | 14.76 | 15.62 | +3.93% | |
| 15.47 | 16.17 | 14.91 | 15.03 | -3.72% | |
| 15.64 | 16.16 | 15.11 | 15.61 | -0.45% | |
| 16.08 | 16.68 | 15.61 | 15.68 | +1.69% | |
| 15.69 | 15.77 | 14.87 | 15.42 | -2.10% | |
| 14.40 | 15.80 | 14.29 | 15.75 | +8.62% | |
| 14.55 | 15.17 | 14.35 | 14.50 | -2.03% | |
| 15.28 | 16.00 | 14.22 | 14.80 | -3.14% | |
| 14.70 | 15.57 | 14.08 | 15.28 | +4.95% | |
| 15.18 | 15.41 | 14.10 | 14.56 | -5.82% | |
| 14.36 | 16.27 | 14.20 | 15.46 | +10.74% | |
| 15.01 | 15.01 | 13.75 | 13.96 | -8.70% | |
| 15.18 | 15.37 | 14.80 | 15.29 | -2.24% | |
| 15.55 | 15.99 | 14.73 | 15.64 | +3.44% | |
| 14.30 | 15.18 | 13.98 | 15.12 | +8.31% | |
| 13.57 | 14.39 | 13.33 | 13.96 | +2.27% | |
| 13.39 | 14.04 | 13.35 | 13.65 | +1.94% | |
| 12.75 | 13.58 | 12.72 | 13.39 | +4.94% | |
| 13.08 | 13.59 | 12.66 | 12.76 | -2.45% | |
| 13.31 | 13.33 | 12.86 | 13.08 | -2.68% | |
| 12.54 | 13.48 | 12.15 | 13.44 | +6.33% | |
| 12.86 | 12.99 | 12.53 | 12.64 | -1.79% | |
| 13.45 | 13.56 | 12.59 | 12.87 | -4.95% | |
| 13.40 | 13.65 | 13.05 | 13.54 | -0.44% | |
| 13.28 | 13.63 | 13.02 | 13.60 | +3.34% | |
| 13.36 | 13.36 | 12.71 | 13.16 | -2.73% | |
| 14.40 | 14.66 | 13.49 | 13.53 | -6.95% | |
| 14.86 | 15.10 | 14.47 | 14.54 | -4.28% | |
| 15.82 | 15.87 | 14.46 | 15.19 | -2.00% | |
| 16.90 | 17.14 | 15.09 | 15.50 | +4.52% | |
| 14.70 | 14.90 | 14.29 | 14.83 | +1.78% | |
| 14.55 | 14.68 | 14.09 | 14.57 | +1.46% | |
| 14.24 | 14.91 | 14.21 | 14.36 | +0.84% | |
| 14.14 | 14.65 | 14.04 | 14.24 | +2.52% | |
| 13.04 | 13.91 | 12.79 | 13.89 | +7.55% | |
| 13.12 | 13.37 | 12.77 | 12.92 | -4.12% | |
| 13.15 | 13.60 | 13.12 | 13.47 | +1.35% | |
| 13.59 | 13.83 | 13.23 | 13.29 | -2.21% | |
| 13.71 | 13.74 | 13.33 | 13.59 | +0.59% | |
| 14.09 | 14.30 | 13.18 | 13.51 | -6.96% | |
| 14.71 | 14.84 | 14.30 | 14.52 | +1.40% | |
| 15.21 | 15.57 | 14.25 | 14.32 | -4.98% | |
| 14.72 | 15.13 | 14.48 | 15.07 | +0.53% | |
| 15.17 | 15.48 | 14.90 | 14.99 | +1.90% | |
| 14.83 | 14.94 | 14.23 | 14.71 | +3.59% | |
| 13.66 | 14.23 | 13.47 | 14.20 | +9.15% | |
| 12.79 | 13.27 | 12.70 | 13.01 | +4.25% | |
| 11.49 | 12.50 | 11.40 | 12.48 | +6.76% | |
| 12.08 | 12.23 | 11.56 | 11.69 | -2.09% | |
| 12.00 | 12.16 | 11.52 | 11.94 | -3.48% | |
| 13.22 | 13.45 | 12.06 | 12.37 | +1.98% | |
| 12.10 | 12.53 | 11.87 | 12.13 | -0.08% | |
| 11.80 | 12.49 | 11.80 | 12.14 | +3.14% | |
| 11.29 | 11.99 | 11.10 | 11.77 | +0.60% | |
| 12.01 | 12.15 | 11.51 | 11.70 | +0.43% | |
| 11.12 | 11.70 | 11.02 | 11.65 | +6.39% | |
| 11.38 | 11.53 | 10.82 | 10.95 | -1.97% | |
| 11.51 | 11.70 | 11.15 | 11.17 | -6.21% | |
| 11.45 | 12.07 | 11.37 | 11.91 | +2.76% | |
| 11.90 | 11.95 | 11.33 | 11.59 | +3.02% | |
| 11.36 | 11.72 | 11.21 | 11.25 | -3.85% | |
| 10.83 | 11.77 | 10.83 | 11.70 | +9.96% | |
| 10.80 | 11.14 | 10.54 | 10.64 | -3.54% | |
| 10.55 | 11.18 | 10.40 | 11.03 | +2.51% | |
| 10.88 | 11.17 | 10.75 | 10.76 | -2.09% | |
| 10.98 | 11.37 | 10.96 | 10.99 | 0.00% | |
| 11.20 | 11.37 | 10.87 | 10.99 | +0.27% | |
| 11.00 | 11.22 | 10.74 | 10.96 | +0.46% | |
| 11.22 | 11.42 | 10.72 | 10.91 | -4.97% | |
| 11.45 | 11.69 | 11.16 | 11.48 | +1.32% | |
| 11.62 | 11.68 | 11.14 | 11.33 | -2.16% | |
| 11.22 | 11.70 | 10.81 | 11.58 | +0.78% | |
| 11.60 | 11.74 | 11.17 | 11.49 | -4.33% | |
| 11.69 | 12.20 | 11.60 | 12.01 | +2.83% | |
| 11.59 | 11.90 | 11.45 | 11.68 | +3.55% | |
| 10.91 | 11.41 | 10.54 | 11.28 | -0.53% | |
| 10.97 | 11.54 | 10.95 | 11.34 | +1.34% | |
| 11.85 | 11.90 | 11.10 | 11.19 | -9.83% | |
| 11.97 | 12.53 | 11.83 | 12.41 | +4.73% | |
| 11.16 | 11.89 | 11.14 | 11.85 | +8.02% | |
| 10.69 | 11.22 | 10.51 | 10.97 | +3.10% | |
| 11.69 | 11.70 | 10.54 | 10.64 | -10.51% | |
| 12.42 | 12.65 | 11.84 | 11.89 | -5.93% | |
| 12.47 | 12.69 | 12.17 | 12.64 | +0.40% | |
| 12.28 | 12.73 | 12.18 | 12.59 | +2.36% | |
| 12.27 | 12.50 | 11.96 | 12.30 | -1.05% | |
| 12.38 | 12.93 | 12.32 | 12.43 | +0.24% | |
| 13.01 | 13.05 | 12.05 | 12.40 | -3.65% | |
| 13.67 | 13.70 | 12.71 | 12.87 | -5.92% | |
| 14.58 | 15.51 | 13.67 | 13.68 | -3.59% | |
| 13.66 | 15.29 | 13.50 | 14.19 | -23.87% | |
| 17.44 | 18.72 | 17.21 | 18.64 | +11.95% | |
| 17.52 | 17.91 | 16.55 | 16.65 | -8.21% | |
| 18.28 | 18.50 | 17.30 | 18.14 | -2.05% | |
| 19.78 | 19.99 | 17.72 | 18.52 | -6.13% | |
| 19.24 | 20.53 | 18.82 | 19.73 | +1.75% | |
| 19.96 | 20.15 | 19.12 | 19.39 | -3.77% | |
| 20.79 | 21.02 | 19.64 | 20.15 | -4.37% | |
| 20.96 | 21.86 | 20.80 | 21.07 | +1.44% | |
| 21.70 | 21.79 | 20.55 | 20.77 | -4.06% | |
| 21.97 | 22.29 | 21.55 | 21.65 | -0.73% | |
| 21.95 | 21.98 | 21.35 | 21.81 | -1.22% | |
| 22.05 | 22.68 | 21.83 | 22.08 | +2.41% | |
| 21.00 | 21.82 | 20.92 | 21.56 | +3.31% | |
| 20.92 | 21.96 | 20.62 | 20.87 | -5.09% | |
| 22.80 | 22.93 | 21.87 | 21.99 | -3.68% | |
| 23.68 | 23.68 | 22.25 | 22.83 | -3.71% | |
| 24.00 | 24.08 | 22.70 | 23.71 | -1.98% | |
| 25.00 | 25.12 | 23.71 | 24.19 | -2.22% | |
| 25.43 | 25.43 | 23.42 | 24.74 | -4.96% | |
| 25.51 | 26.80 | 25.03 | 26.03 | +4.16% | |
| 24.28 | 25.06 | 23.94 | 24.99 | +2.97% | |
| 23.78 | 24.53 | 22.78 | 24.27 | +3.10% | |
| 24.26 | 24.28 | 23.06 | 23.54 | -2.97% | |
| 22.66 | 24.67 | 22.42 | 24.26 | +8.89% | |
| 21.51 | 22.62 | 21.28 | 22.28 | +6.60% | |
| 21.14 | 21.30 | 20.65 | 20.90 | -1.37% | |
| 21.51 | 21.81 | 21.06 | 21.19 | -1.76% | |
| 21.33 | 21.84 | 21.16 | 21.57 | -1.26% | |
| 22.30 | 22.45 | 21.62 | 21.85 | -3.94% | |
| 22.30 | 22.92 | 22.16 | 22.74 | +0.80% | |
| 22.84 | 23.43 | 22.16 | 22.56 | -3.18% | |
| 23.07 | 24.06 | 22.75 | 23.30 | +1.97% | |
| 23.18 | 23.45 | 22.70 | 22.85 | -0.35% | |
| 22.92 | 24.07 | 22.79 | 22.93 | +4.09% | |
| 22.54 | 23.44 | 21.93 | 22.03 | -1.26% | |
| 21.13 | 22.40 | 21.13 | 22.31 | +3.96% | |
| 22.75 | 22.97 | 21.35 | 21.46 | -5.46% | |
| 25.00 | 25.19 | 22.64 | 22.70 | -9.05% | |
| 24.18 | 25.01 | 23.41 | 24.96 | +1.09% | |
| 24.33 | 25.64 | 23.90 | 24.69 | -0.56% | |
| 24.59 | 25.05 | 24.36 | 24.83 | +0.24% | |
| 25.02 | 25.31 | 24.11 | 24.77 | -0.24% | |
| 24.49 | 25.00 | 24.07 | 24.83 | -0.20% | |
| 23.70 | 25.25 | 23.55 | 24.88 | +4.45% | |
| 23.15 | 24.08 | 22.61 | 23.82 | +2.58% | |
| 24.40 | 24.49 | 23.20 | 23.22 | -3.77% | |
| 23.62 | 24.48 | 23.40 | 24.13 | -3.29% | |
| 24.38 | 25.30 | 24.37 | 24.95 | +3.79% | |
| 23.91 | 24.48 | 23.70 | 24.04 | +0.75% | |
| 23.04 | 24.05 | 22.60 | 23.86 | +1.66% | |
| 22.20 | 23.57 | 21.81 | 23.47 | +8.51% | |
| 20.50 | 22.05 | 20.24 | 21.63 | +4.04% | |
| 23.09 | 23.65 | 20.73 | 20.79 | -5.63% | |
| 21.99 | 22.63 | 21.40 | 22.03 | +0.96% | |
| 21.96 | 22.27 | 21.36 | 21.82 | -2.15% | |
| 23.44 | 23.81 | 21.75 | 22.30 | -6.77% | |
| 22.47 | 25.00 | 22.06 | 23.92 | +2.22% | |
| 25.20 | 25.29 | 22.60 | 23.40 | -9.72% | |
| 27.86 | 28.04 | 25.37 | 25.92 | -6.66% | |
| 27.59 | 29.32 | 27.39 | 27.77 | +0.69% | |
| 29.50 | 29.75 | 27.18 | 27.58 | +12.80% | |
| 22.79 | 24.67 | 22.76 | 24.45 | +4.53% | |
| 25.24 | 25.38 | 23.18 | 23.39 | -8.60% | |
| 25.00 | 25.84 | 24.64 | 25.59 | +1.71% | |
| 25.00 | 26.89 | 25.00 | 25.16 | -4.12% | |
| 26.89 | 27.01 | 26.03 | 26.24 | -2.42% | |
| 26.64 | 27.78 | 26.43 | 26.89 | +3.42% | |
| 27.35 | 27.56 | 25.78 | 26.00 | -6.84% | |
| 28.18 | 28.84 | 27.52 | 27.91 | -1.97% | |
| 29.19 | 29.26 | 28.19 | 28.47 | -1.86% | |
| 30.35 | 31.06 | 28.49 | 29.01 | -0.10% | |
| 30.35 | 30.54 | 29.00 | 29.04 | -1.63% | |
| 28.70 | 30.14 | 28.70 | 29.52 | +3.87% | |
| 28.75 | 29.02 | 26.95 | 28.42 | -2.74% | |
| 28.41 | 30.34 | 28.11 | 29.22 | +1.07% | |
| 27.18 | 28.92 | 27.15 | 28.91 | +9.09% | |
| 27.40 | 28.48 | 26.41 | 26.50 | -4.33% | |
| 29.88 | 29.95 | 27.33 | 27.70 | -7.39% | |
| 30.40 | 30.65 | 28.57 | 29.91 | +0.17% | |
| 27.03 | 30.82 | 25.94 | 29.86 | +6.76% | |
| 28.21 | 28.40 | 26.36 | 27.97 | +2.87% | |
| 30.60 | 31.54 | 27.09 | 27.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PGY chart for longer ranges.