Pagaya Technologies Ltd. - Class A Ordinary Shares (PGY)

Historical Prices For Pagaya Technologies Ltd. - Class A Ordinary Shares (PGY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	28.70	30.14	28.70	29.52	2,577,804	29.52
10/22/2025	28.75	29.02	26.95	28.42	4,042,075	28.42
10/21/2025	28.41	30.34	28.11	29.22	3,353,785	29.22
10/20/2025	27.17	28.92	27.15	28.91	3,271,368	28.91
10/17/2025	27.40	28.48	26.41	26.50	6,076,828	26.50
10/16/2025	29.88	29.95	27.33	27.70	4,257,645	27.70
10/15/2025	30.40	30.65	28.57	29.91	4,210,311	29.91
10/14/2025	27.03	30.82	25.94	29.86	6,489,041	29.86
10/13/2025	28.21	28.40	26.36	27.97	5,128,793	27.97
10/10/2025	30.60	31.54	27.09	27.19	7,554,940	27.19
10/09/2025	30.61	30.92	29.67	30.32	4,044,886	30.32
10/08/2025	30.21	30.59	29.36	30.22	4,119,031	30.22
10/07/2025	29.71	30.75	28.56	30.26	5,567,788	30.26
10/06/2025	29.55	31.12	28.82	29.65	5,799,775	29.65
10/03/2025	31.89	32.04	29.07	29.40	7,435,795	29.40
10/02/2025	30.50	31.82	29.81	31.07	6,637,823	31.07
10/01/2025	33.10	33.12	29.90	29.91	9,237,421	29.91
9/30/2025	31.17	31.29	28.30	29.69	9,741,979	29.69
9/29/2025	35.06	35.52	31.65	31.76	8,736,484	31.76
9/26/2025	35.00	35.47	33.96	34.64	3,098,041	34.64
9/25/2025	33.97	35.55	33.13	34.78	4,444,211	34.78
9/24/2025	38.32	38.40	34.57	35.12	6,288,577	35.12
9/23/2025	41.58	41.79	37.54	37.66	5,261,387	37.66
9/22/2025	41.56	42.22	41.02	41.30	2,612,142	41.30
9/19/2025	44.11	44.68	41.52	42.30	5,898,175	42.30
9/18/2025	42.51	44.99	42.39	43.81	3,598,631	43.81
9/17/2025	41.35	42.27	39.50	41.95	4,146,549	41.95
9/16/2025	42.25	42.25	40.60	41.59	2,448,483	41.59
9/15/2025	40.05	42.20	39.41	41.95	3,732,267	41.95
9/12/2025	38.21	40.13	38.05	39.66	4,019,736	39.66
9/11/2025	36.46	39.08	36.17	38.13	2,984,489	38.13
9/10/2025	39.07	39.09	36.07	36.91	3,217,940	36.91
9/09/2025	37.03	38.10	36.77	37.72	2,561,949	37.72
9/08/2025	37.59	37.99	36.16	37.21	2,530,209	37.21
9/05/2025	38.99	39.55	35.31	37.26	3,437,848	37.26
9/04/2025	35.87	37.33	34.76	37.18	3,102,110	37.18
9/03/2025	36.71	36.73	35.09	35.29	1,916,078	35.29
9/02/2025	34.82	36.70	34.15	36.36	2,909,967	36.36
8/29/2025	38.74	38.85	36.56	36.88	3,708,285	36.88
8/28/2025	35.20	38.15	35.15	37.72	6,373,629	37.72
8/27/2025	34.42	34.97	33.02	34.71	2,955,468	34.71
8/26/2025	33.80	34.86	33.40	34.48	2,936,419	34.48
8/25/2025	34.38	35.00	33.16	33.95	3,951,274	33.95
8/22/2025	29.99	34.29	29.44	33.76	4,173,520	33.76
8/21/2025	30.05	30.59	29.50	29.77	1,920,886	29.77
8/20/2025	30.55	30.64	28.72	30.29	3,967,855	30.29
8/19/2025	33.85	34.09	30.80	31.24	4,197,935	31.24
8/18/2025	32.65	34.95	31.88	33.97	3,719,424	33.97
8/15/2025	33.65	34.49	31.72	33.30	3,300,139	33.30
8/14/2025	32.64	33.79	31.24	33.52	3,898,691	33.52
8/13/2025	32.35	34.36	31.36	33.93	5,683,239	33.93
8/12/2025	28.29	31.58	28.29	31.55	4,504,593	31.55
8/11/2025	28.61	30.37	27.76	28.11	4,485,754	28.11
8/08/2025	32.20	33.04	28.38	28.67	5,966,159	28.67
8/07/2025	36.00	41.48	29.91	30.62	9,151,155	30.62
8/06/2025	32.70	33.18	30.82	31.36	3,097,503	31.36
8/05/2025	33.22	33.73	31.86	32.73	3,621,779	32.73
8/04/2025	30.35	32.34	29.77	32.21	3,251,523	32.21
8/01/2025	28.68	30.25	27.65	29.12	2,618,254	29.12
7/31/2025	30.41	30.92	29.61	30.05	2,318,296	30.05
7/30/2025	29.34	30.84	29.33	29.94	2,923,225	29.94
7/29/2025	31.59	32.00	28.64	29.08	3,712,549	29.08
7/28/2025	32.40	33.00	30.56	31.09	2,259,777	31.09
7/25/2025	32.53	32.66	30.80	31.47	3,187,356	31.47
7/24/2025	32.53	33.95	32.10	32.20	2,874,344	32.20