5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-15.64%
3 MONTH PERFORMANCE
+7.52%
6 MONTH PERFORMANCE
-18.76%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-0.11%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.35 | $9.45 (1.07%) | $9.69 | $9.20 | 1.30 M | $669.81 M |
| 04/16/2025 | $9.70 | $9.29 (-4.23%) | $9.88 | $9.24 | 1.10 M | $658.47 M |
| 04/15/2025 | $9.42 | $9.99 (6.05%) | $10.03 | $9.42 | 1.14 M | $708.09 M |
| 04/14/2025 | $9.81 | $9.48 (-3.36%) | $10.00 | $9.21 | 846,100 | $671.94 M |
| 04/11/2025 | $9.49 | $9.44 (-0.53%) | $9.57 | $9.13 | 956,726 | $669.11 M |
| 04/10/2025 | $9.67 | $9.45 (-2.28%) | $9.76 | $9.13 | 1.45 M | $669.81 M |
| 04/09/2025 | $8.70 | $10.14 (16.55%) | $10.54 | $8.61 | 3.35 M | $718.72 M |
| 04/08/2025 | $9.96 | $8.88 (-10.84%) | $10.09 | $8.67 | 2.43 M | $629.41 M |
| 04/07/2025 | $8.76 | $9.42 (7.53%) | $10.40 | $8.60 | 2.63 M | $667.69 M |
| 04/04/2025 | $9.07 | $9.60 (5.84%) | $9.69 | $8.50 | 5.08 M | $680.45 M |
| 04/03/2025 | $10.11 | $9.65 (-4.55%) | $10.38 | $9.64 | 3.41 M | $683.99 M |
| 04/02/2025 | $10.07 | $11.10 (10.23%) | $11.28 | $9.86 | 2.05 M | $786.77 M |
| 04/01/2025 | $10.48 | $10.56 (0.76%) | $10.79 | $10.01 | 1.03 M | $748.49 M |
| 03/31/2025 | $10.08 | $10.48 (3.97%) | $10.70 | $9.95 | 1.39 M | $742.82 M |
| 03/28/2025 | $11.40 | $10.66 (-6.49%) | $11.40 | $10.31 | 1.48 M | $755.58 M |
| 03/27/2025 | $11.53 | $11.56 (0.26%) | $11.87 | $11.21 | 729,403 | $819.37 M |
| 03/26/2025 | $12.61 | $11.78 (-6.58%) | $12.70 | $11.49 | 1.39 M | $834.96 M |
| 03/25/2025 | $12.31 | $12.36 (0.41%) | $12.53 | $12.16 | 736,700 | $876.07 M |
| 03/24/2025 | $11.80 | $12.44 (5.42%) | $12.47 | $11.70 | 1.43 M | $881.74 M |
| 03/21/2025 | $10.98 | $11.37 (3.55%) | $11.41 | $10.89 | 1.26 M | $805.90 M |
| 03/20/2025 | $11.05 | $11.31 (2.35%) | $11.34 | $10.84 | 1.02 M | $801.65 M |
| 03/19/2025 | $11.50 | $11.19 (-2.7%) | $11.69 | $11.06 | 1.30 M | $793.15 M |
| 03/18/2025 | $11.23 | $11.35 (1.07%) | $11.47 | $11.10 | 1.70 M | $804.49 M |
| 03/17/2025 | $10.54 | $11.48 (8.92%) | $11.50 | $10.48 | 2.47 M | $813.70 M |
| 03/14/2025 | $9.85 | $10.56 (7.21%) | $10.60 | $9.85 | 1.43 M | $748.49 M |
| 03/13/2025 | $10.11 | $9.67 (-4.35%) | $10.13 | $9.45 | 1.24 M | $685.41 M |
| 03/12/2025 | $10.37 | $10.24 (-1.25%) | $10.47 | $9.75 | 2.17 M | $744.74 M |
| 03/11/2025 | $9.44 | $9.89 (4.77%) | $9.98 | $9.24 | 1.68 M | $719.29 M |
| 03/10/2025 | $10.12 | $9.57 (-5.43%) | $10.40 | $9.16 | 3.10 M | $678.32 M |
| 03/07/2025 | $10.65 | $10.57 (-0.75%) | $10.93 | $10.01 | 2.53 M | $768.74 M |
| 03/06/2025 | $11.11 | $10.77 (-3.06%) | $11.50 | $10.63 | 1.78 M | $783.29 M |
| 03/05/2025 | $11.15 | $11.52 (3.32%) | $11.52 | $10.30 | 1.96 M | $837.83 M |
| 03/04/2025 | $11.15 | $10.96 (-1.7%) | $11.44 | $10.18 | 3.09 M | $797.11 M |
| 03/03/2025 | $13.20 | $11.60 (-12.12%) | $13.20 | $11.38 | 2.11 M | $843.65 M |
| 02/28/2025 | $12.46 | $12.83 (2.97%) | $12.86 | $12.07 | 1.70 M | $933.11 M |
| 02/27/2025 | $13.72 | $12.68 (-7.58%) | $13.94 | $12.62 | 1.76 M | $922.20 M |
| 02/26/2025 | $13.23 | $13.38 (1.13%) | $13.53 | $13.01 | 1.74 M | $973.11 M |
| 02/25/2025 | $13.37 | $12.86 (-3.81%) | $13.49 | $12.33 | 3.43 M | $935.29 M |
| 02/24/2025 | $14.62 | $13.57 (-7.18%) | $14.88 | $13.38 | 3.06 M | $986.93 M |
| 02/21/2025 | $16.20 | $14.50 (-10.49%) | $16.23 | $14.49 | 3.55 M | $1.05 B |
| 02/20/2025 | $15.41 | $16.06 (4.22%) | $17.02 | $15.38 | 4.99 M | $1.17 B |
| 02/19/2025 | $17.27 | $16.50 (-4.46%) | $17.60 | $16.45 | 4.13 M | $1.20 B |
| 02/18/2025 | $17.33 | $16.95 (-2.19%) | $19.20 | $16.82 | 12.70 M | $1.23 B |
| 02/14/2025 | $14.41 | $15.37 (6.66%) | $15.38 | $13.50 | 4.09 M | $1.12 B |
| 02/13/2025 | $13.60 | $14.64 (7.65%) | $15.28 | $13.11 | 14.89 M | $1.06 B |
| 02/12/2025 | $10.83 | $11.78 (8.77%) | $12.20 | $10.75 | 4.32 M | $856.74 M |
| 02/11/2025 | $13.30 | $11.32 (-14.89%) | $13.39 | $10.84 | 7.70 M | $823.29 M |
| 02/10/2025 | $13.00 | $13.01 (0.08%) | $13.10 | $12.60 | 3.04 M | $946.20 M |
| 02/07/2025 | $12.16 | $12.50 (2.8%) | $12.88 | $11.85 | 5.08 M | $909.11 M |
| 02/06/2025 | $10.97 | $11.07 (0.91%) | $11.76 | $10.78 | 4.20 M | $805.11 M |
| 02/05/2025 | $10.30 | $10.45 (1.46%) | $10.74 | $10.17 | 1.47 M | $760.01 M |
| 02/04/2025 | $9.60 | $10.11 (5.31%) | $10.33 | $9.60 | 1.75 M | $735.29 M |
| 02/03/2025 | $8.92 | $9.45 (5.94%) | $9.70 | $8.74 | 1.97 M | $687.29 M |
| 01/31/2025 | $9.66 | $9.28 (-3.93%) | $9.80 | $9.03 | 1.44 M | $674.92 M |
| 01/30/2025 | $9.15 | $9.63 (5.25%) | $9.81 | $9.05 | 1.21 M | $700.38 M |
| 01/29/2025 | $9.20 | $8.98 (-2.39%) | $9.30 | $8.86 | 1.04 M | $653.10 M |
| 01/28/2025 | $9.34 | $9.21 (-1.39%) | $9.41 | $8.96 | 780,100 | $669.83 M |
| 01/27/2025 | $9.25 | $9.30 (0.54%) | $9.77 | $8.99 | 1.96 M | $676.38 M |
| 01/24/2025 | $9.18 | $9.66 (5.23%) | $9.92 | $9.11 | 1.68 M | $702.56 M |
| 01/23/2025 | $9.00 | $9.16 (1.78%) | $9.21 | $8.82 | 842,000 | $666.19 M |
| 01/22/2025 | $9.28 | $9.12 (-1.72%) | $9.38 | $9.02 | 698,981 | $663.29 M |
| 01/21/2025 | $8.91 | $9.27 (4.04%) | $9.34 | $8.73 | 1.57 M | $674.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
