-
5 DAY PERFORMANCE
-16.99% -
1 MONTH PERFORMANCE
-24.04% -
3 MONTH PERFORMANCE
-22.26% -
6 MONTH PERFORMANCE
-1.78% -
YEAR-TO-DATE PERFORMANCE
-40.10% -
1 YEAR PERFORMANCE
-47.68%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.82 | $9.96 (1.43%) | $10.46 | $9.81 | 7.61 M | $714.79 M |
| 09/26/2024 | $10.47 | $9.65 (-7.83%) | $10.47 | $9.25 | 14.01 M | $692.54 M |
| 09/25/2024 | $11.85 | $12.45 (5.06%) | $12.62 | $11.85 | 995,900 | $893.49 M |
| 09/24/2024 | $12.01 | $11.97 (-0.33%) | $12.20 | $11.82 | 648,204 | $859.04 M |
| 09/23/2024 | $12.36 | $11.95 (-3.32%) | $12.40 | $11.79 | 897,034 | $857.60 M |
| 09/20/2024 | $12.43 | $12.33 (-0.8%) | $12.52 | $12.11 | 1.75 M | $884.87 M |
| 09/19/2024 | $12.98 | $12.55 (-3.31%) | $13.02 | $12.46 | 1.15 M | $900.66 M |
| 09/18/2024 | $12.65 | $12.41 (-1.9%) | $13.20 | $12.34 | 1.38 M | $890.61 M |
| 09/17/2024 | $13.04 | $12.81 (-1.76%) | $13.18 | $12.54 | 1.08 M | $919.32 M |
| 09/16/2024 | $12.60 | $12.93 (2.62%) | $13.47 | $12.13 | 1.11 M | $927.93 M |
| 09/13/2024 | $12.39 | $12.55 (1.29%) | $12.62 | $12.15 | 753,000 | $900.66 M |
| 09/12/2024 | $12.44 | $12.16 (-2.25%) | $12.70 | $12.11 | 701,616 | $872.67 M |
| 09/11/2024 | $11.94 | $12.41 (3.94%) | $12.43 | $11.72 | 692,000 | $890.61 M |
| 09/10/2024 | $12.16 | $11.89 (-2.22%) | $12.16 | $11.65 | 786,603 | $853.30 M |
| 09/09/2024 | $12.40 | $12.02 (-3.06%) | $12.66 | $12.00 | 1.28 M | $862.63 M |
| 09/06/2024 | $12.60 | $12.28 (-2.54%) | $12.89 | $12.08 | 971,800 | $881.29 M |
| 09/05/2024 | $12.69 | $12.57 (-0.95%) | $13.40 | $12.48 | 1.30 M | $902.10 M |
| 09/04/2024 | $13.65 | $12.51 (-8.35%) | $14.08 | $12.47 | 1.32 M | $897.79 M |
| 09/03/2024 | $14.79 | $13.82 (-6.56%) | $14.96 | $13.65 | 1.29 M | $991.80 M |
| 08/30/2024 | $14.68 | $15.06 (2.59%) | $15.25 | $14.51 | 2.79 M | $1.08 B |
| 08/29/2024 | $13.35 | $14.65 (9.74%) | $14.69 | $13.30 | 1.68 M | $1.05 B |
| 08/28/2024 | $13.42 | $13.06 (-2.68%) | $13.83 | $12.83 | 689,800 | $937.26 M |
| 08/27/2024 | $13.48 | $13.62 (1.04%) | $13.68 | $13.14 | 406,700 | $977.45 M |
| 08/26/2024 | $13.23 | $13.66 (3.25%) | $13.77 | $13.11 | 733,700 | $980.32 M |
| 08/23/2024 | $12.49 | $13.05 (4.48%) | $13.15 | $12.37 | 757,692 | $936.54 M |
| 08/22/2024 | $12.85 | $12.31 (-4.2%) | $12.85 | $12.29 | 524,510 | $883.44 M |
| 08/21/2024 | $12.74 | $12.71 (-0.24%) | $12.82 | $12.44 | 465,044 | $912.14 M |
| 08/20/2024 | $12.85 | $12.72 (-1.01%) | $13.18 | $12.44 | 849,500 | $912.86 M |
| 08/19/2024 | $12.06 | $12.92 (7.13%) | $12.93 | $11.98 | 1.05 M | $927.22 M |
| 08/16/2024 | $12.10 | $11.93 (-1.4%) | $12.38 | $11.75 | 975,800 | $856.17 M |
| 08/15/2024 | $12.69 | $12.19 (-3.94%) | $12.71 | $11.85 | 1.58 M | $874.83 M |
| 08/14/2024 | $12.61 | $12.26 (-2.78%) | $12.82 | $12.18 | 689,907 | $879.85 M |
| 08/13/2024 | $12.00 | $12.50 (4.17%) | $12.87 | $12.00 | 1.55 M | $897.07 M |
| 08/12/2024 | $14.00 | $11.85 (-15.36%) | $14.09 | $11.69 | 2.56 M | $850.43 M |
| 08/09/2024 | $16.25 | $14.22 (-12.49%) | $16.30 | $13.54 | 3.63 M | $1.02 B |
| 08/08/2024 | $14.11 | $15.10 (7.02%) | $15.15 | $13.86 | 1.68 M | $1.08 B |
| 08/07/2024 | $13.03 | $13.79 (5.83%) | $14.51 | $12.97 | 1.75 M | $989.65 M |
| 08/06/2024 | $12.20 | $12.45 (2.05%) | $12.70 | $11.72 | 719,029 | $893.49 M |
| 08/05/2024 | $12.09 | $11.92 (-1.41%) | $12.53 | $11.35 | 1.24 M | $768.89 M |
| 08/02/2024 | $13.34 | $13.57 (1.72%) | $13.75 | $13.09 | 784,400 | $875.33 M |
| 08/01/2024 | $14.95 | $14.13 (-5.48%) | $15.02 | $13.84 | 805,200 | $911.45 M |
| 07/31/2024 | $14.61 | $14.88 (1.85%) | $15.50 | $14.22 | 1.58 M | $959.83 M |
| 07/30/2024 | $14.84 | $14.54 (-2.02%) | $14.92 | $13.96 | 757,208 | $937.89 M |
| 07/29/2024 | $15.00 | $14.19 (-5.4%) | $15.11 | $14.06 | 585,200 | $915.32 M |
| 07/26/2024 | $15.05 | $14.95 (-0.66%) | $15.08 | $14.52 | 552,200 | $964.34 M |
| 07/25/2024 | $14.13 | $14.75 (4.39%) | $15.04 | $14.03 | 487,848 | $951.44 M |
| 07/24/2024 | $15.00 | $14.15 (-5.67%) | $15.27 | $14.01 | 916,934 | $912.74 M |
| 07/23/2024 | $15.00 | $15.28 (1.87%) | $15.63 | $14.76 | 981,800 | $985.63 M |
| 07/22/2024 | $14.81 | $15.14 (2.23%) | $15.19 | $14.29 | 541,583 | $976.60 M |
| 07/19/2024 | $14.46 | $14.66 (1.38%) | $15.02 | $14.12 | 777,340 | $945.64 M |
| 07/18/2024 | $14.68 | $14.34 (-2.32%) | $15.50 | $14.28 | 1.22 M | $924.99 M |
| 07/17/2024 | $14.61 | $14.69 (0.55%) | $15.19 | $13.92 | 824,435 | $947.57 M |
| 07/16/2024 | $13.99 | $15.09 (7.86%) | $15.13 | $13.99 | 2.15 M | $973.37 M |
| 07/15/2024 | $13.17 | $13.96 (6%) | $14.06 | $12.92 | 1.13 M | $900.48 M |
| 07/12/2024 | $13.10 | $13.02 (-0.61%) | $13.33 | $12.78 | 587,871 | $839.85 M |
| 07/11/2024 | $12.75 | $13.05 (2.35%) | $13.11 | $12.40 | 900,653 | $841.78 M |
| 07/10/2024 | $13.16 | $12.42 (-5.62%) | $13.16 | $12.40 | 613,401 | $801.15 M |
| 07/09/2024 | $13.30 | $13.10 (-1.5%) | $13.54 | $13.07 | 480,131 | $845.01 M |
| 07/08/2024 | $13.30 | $13.30 (0%) | $13.49 | $13.07 | 575,424 | $857.91 M |
| 07/05/2024 | $13.50 | $13.27 (-1.7%) | $13.54 | $12.91 | 715,961 | $855.97 M |
| 07/03/2024 | $13.48 | $13.64 (1.19%) | $13.67 | $13.24 | 572,947 | $879.84 M |
| 07/02/2024 | $13.16 | $13.50 (2.58%) | $13.53 | $12.53 | 1.10 M | $870.81 M |
| 07/01/2024 | $12.75 | $13.33 (4.55%) | $13.35 | $12.55 | 1.40 M | $859.84 M |
| 06/28/2024 | $12.73 | $12.76 (0.24%) | $12.91 | $12.46 | 7.72 M | $823.08 M |