PGY
PAGAYA (PGY)
NASDAQ
$21.80+$0.12 (+0.55%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $1.3B
    Market Cap
  • -35.78%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +24.03%
    Low Price$15.89
    High Price$22.24
  • 3 Months
    +65.75%
    Low Price$13.39
    High Price$22.24
  • 1 Year
    -35.78%
    Low Price$10.64
    High Price$43.81
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
20.53
21.90
20.25
21.68
+7.11%
3,155,923
08/20/2026
20.59
20.67
19.55
20.24
-1.12%
3,355,358
08/19/2026
20.27
20.60
19.72
20.47
+0.74%
1,887,930
08/18/2026
20.85
21.12
20.29
20.32
-2.91%
2,016,916
08/17/2026
21.52
21.89
20.70
20.93
-2.92%
1,777,429
08/14/2026
21.56
21.73
21.23
21.56
+0.47%
1,470,524
08/13/2026
20.50
21.82
20.46
21.46
+5.66%
2,626,184
08/12/2026
21.09
21.30
19.94
20.31
-4.20%
2,868,366
08/11/2026
21.77
22.29
21.07
21.20
-1.85%
2,818,388
08/10/2026
21.29
21.83
20.73
21.60
+1.50%
2,458,900
08/07/2026
21.72
21.85
21.01
21.28
-0.65%
1,741,087
08/06/2026
20.96
21.90
20.80
21.42
-1.74%
2,436,453
08/05/2026
22.15
22.29
21.24
21.80
-0.55%
2,588,172
08/04/2026
22.27
23.22
21.83
21.92
-1.42%
4,891,185
08/03/2026
19.70
22.28
19.64
22.24
+15.39%
6,812,380
07/31/2026
17.94
19.60
17.51
19.27
+9.24%
7,208,125
07/30/2026
18.00
18.00
15.68
17.64
+8.96%
6,623,296
07/30/2026
$1.07 Earnings
07/29/2026
16.36
16.94
16.07
16.19
-2.53%
3,626,737
07/28/2026
16.77
16.99
15.81
16.61
-2.06%
2,058,141
07/27/2026
16.62
17.43
16.59
16.96
+6.73%
1,948,935
07/24/2026
16.39
16.53
15.85
15.89
-2.28%
1,627,330
07/23/2026
16.70
16.83
15.88
16.26
-3.56%
1,611,968
07/22/2026
17.31
17.52
16.66
16.86
-3.55%
1,905,747
07/21/2026
17.27
17.57
16.97
17.48
+2.28%
1,859,732
07/20/2026
17.09
17.41
16.65
17.09
-0.35%
2,314,412
07/17/2026
16.98
17.60
16.62
17.15
-1.94%
2,993,001
07/16/2026
17.90
18.05
17.29
17.49
-2.62%
2,394,832
07/15/2026
18.66
18.94
17.59
17.96
-1.70%
2,141,750
07/14/2026
17.33
18.33
17.29
18.27
+3.87%
2,113,203
07/13/2026
17.93
18.29
17.28
17.59
-2.22%
2,056,694
07/10/2026
18.13
18.60
17.53
17.99
+0.84%
2,015,559
07/09/2026
17.12
18.21
16.85
17.84
+4.21%
4,060,308
07/08/2026
17.75
17.95
16.98
17.12
-6.65%
4,664,421
07/07/2026
18.71
19.19
18.07
18.34
-1.98%
3,410,681
07/06/2026
17.74
19.21
17.66
18.71
+5.17%
3,488,719
07/02/2026
18.72
18.99
17.47
17.79
-5.22%
5,245,895
07/01/2026
18.29
19.34
18.17
18.77
+2.85%
5,079,862
06/30/2026
17.02
18.67
16.70
18.25
+9.74%
6,860,130
06/29/2026
16.29
16.74
15.64
16.63
+4.79%
3,204,812
06/26/2026
15.68
16.37
15.38
15.87
+2.52%
12,105,339
06/25/2026
15.31
15.94
15.08
15.48
+1.84%
3,728,242
06/24/2026
14.94
15.59
14.77
15.20
+1.33%
3,693,076
06/23/2026
14.80
15.57
14.76
15.00
-0.60%
2,412,846
06/22/2026
15.44
16.29
14.81
15.09
-3.39%
2,601,753
06/18/2026
15.37
15.71
14.76
15.62
+3.93%
2,910,612
06/17/2026
15.47
16.17
14.91
15.03
-3.72%
3,936,402
06/16/2026
15.64
16.16
15.11
15.61
-0.45%
3,648,373
06/15/2026
16.08
16.68
15.61
15.68
+1.69%
3,524,235
06/12/2026
15.69
15.77
14.87
15.42
-2.10%
2,723,328
06/11/2026
14.40
15.80
14.29
15.75
+8.62%
3,686,088
06/10/2026
14.55
15.17
14.35
14.50
-2.03%
4,674,087
06/09/2026
15.28
16.00
14.22
14.80
-3.14%
4,184,075
06/08/2026
14.70
15.57
14.08
15.28
+4.95%
3,387,658
06/05/2026
15.18
15.41
14.10
14.56
-5.82%
4,737,818
06/04/2026
14.36
16.27
14.20
15.46
+10.74%
6,818,353
06/03/2026
15.01
15.01
13.75
13.96
-8.70%
3,953,791
06/02/2026
15.18
15.37
14.80
15.29
-2.24%
4,996,422
06/01/2026
15.55
15.99
14.73
15.64
+3.44%
5,388,868
05/29/2026
14.30
15.18
13.98
15.12
+8.31%
5,068,867
05/28/2026
13.57
14.39
13.33
13.96
+2.27%
3,767,977
05/27/2026
13.39
14.04
13.35
13.65
+1.94%
2,895,503
05/26/2026
12.75
13.58
12.72
13.39
+4.94%
3,244,497
05/22/2026
13.08
13.59
12.66
12.76
-2.45%
3,814,935
05/21/2026
13.31
13.33
12.86
13.08
-2.68%
2,782,544
05/20/2026
12.54
13.48
12.15
13.44
+6.33%
3,164,125
05/19/2026
12.86
12.99
12.53
12.64
-1.79%
2,410,815
05/18/2026
13.45
13.56
12.59
12.87
-4.95%
3,136,188
05/15/2026
13.40
13.65
13.05
13.54
-0.44%
3,035,998
05/14/2026
13.28
13.63
13.02
13.60
+3.34%
2,750,978
05/13/2026
13.36
13.36
12.71
13.16
-2.73%
4,170,690
05/12/2026
14.40
14.66
13.49
13.53
-6.95%
4,478,555
05/11/2026
14.86
15.10
14.47
14.54
-4.28%
3,752,813
05/08/2026
15.82
15.87
14.46
15.19
-2.00%
6,044,598
05/07/2026
16.90
17.14
15.09
15.50
+4.52%
12,749,257
05/07/2026
$0.73 Earnings
05/06/2026
14.70
14.90
14.29
14.83
+1.78%
5,056,491
05/05/2026
14.55
14.68
14.09
14.57
+1.46%
2,114,295
05/04/2026
14.24
14.91
14.21
14.36
+0.84%
4,333,222
05/01/2026
14.14
14.65
14.04
14.24
+2.52%
2,932,956
04/30/2026
13.04
13.91
12.79
13.89
+7.55%
2,374,642
04/29/2026
13.12
13.37
12.77
12.92
-4.12%
4,384,667
04/28/2026
13.15
13.60
13.12
13.47
+1.35%
2,573,167
04/27/2026
13.59
13.83
13.23
13.29
-2.21%
2,484,125
04/24/2026
13.71
13.74
13.33
13.59
+0.59%
2,448,249
04/23/2026
14.09
14.30
13.18
13.51
-6.96%
3,270,496
04/22/2026
14.71
14.84
14.30
14.52
+1.40%
1,956,416
04/21/2026
15.21
15.57
14.25
14.32
-4.98%
3,570,472
04/20/2026
14.72
15.13
14.48
15.07
+0.53%
2,657,020
04/17/2026
15.17
15.48
14.90
14.99
+1.90%
4,770,569
04/16/2026
14.83
14.94
14.23
14.71
+3.59%
5,693,483
04/15/2026
13.66
14.23
13.47
14.20
+9.15%
3,859,182
04/14/2026
12.79
13.27
12.70
13.01
+4.25%
3,527,374
04/13/2026
11.49
12.50
11.40
12.48
+6.76%
2,312,528
04/10/2026
12.08
12.23
11.56
11.69
-2.09%
2,080,000
04/09/2026
12.00
12.16
11.52
11.94
-3.48%
3,645,833
04/08/2026
13.22
13.45
12.06
12.37
+1.98%
3,997,275
04/07/2026
12.10
12.53
11.87
12.13
-0.08%
3,440,683
04/06/2026
11.80
12.49
11.80
12.14
+3.14%
3,256,467
04/02/2026
11.29
11.99
11.10
11.77
+0.60%
1,952,520