5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-43.61%
3 MONTH PERFORMANCE
-43.71%
6 MONTH PERFORMANCE
-60.31%
YEAR-TO-DATE PERFORMANCE
-40.67%
1 YEAR PERFORMANCE
-24.85%
Pagaya Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $12.47 | $12.40 (-0.54%) | $12.54 | $12.18 | 867.83 K | |
| 02/18/2026 | $12.28 | $12.59 (2.52%) | $12.73 | $12.18 | 3.06 M | $1.03 B |
| 02/17/2026 | $12.27 | $12.30 (0.24%) | $12.50 | $11.96 | 3.36 M | $1.01 B |
| 02/13/2026 | $12.38 | $12.43 (0.4%) | $12.93 | $12.32 | 3.74 M | $1.02 B |
| 02/12/2026 | $13.01 | $12.40 (-4.69%) | $13.05 | $12.05 | 5.76 M | $1.02 B |
| 02/11/2026 | $13.67 | $12.87 (-5.85%) | $13.70 | $12.71 | 10.35 M | $1.05 B |
| 02/10/2026 | $14.58 | $13.68 (-6.17%) | $15.51 | $13.67 | 10.56 M | $1.12 B |
| 02/09/2026 | $13.66 | $14.19 (3.88%) | $15.29 | $13.50 | 23.97 M | $1.16 B |
| 02/06/2026 | $17.44 | $18.64 (6.88%) | $18.72 | $17.21 | 7.26 M | $1.46 B |
| 02/05/2026 | $17.52 | $16.65 (-4.97%) | $17.91 | $16.55 | 4.74 M | $1.31 B |
| 02/04/2026 | $18.28 | $18.14 (-0.77%) | $18.50 | $17.30 | 4.38 M | $1.42 B |
| 02/03/2026 | $19.78 | $18.52 (-6.37%) | $19.99 | $17.72 | 5.43 M | $1.45 B |
| 02/02/2026 | $19.24 | $19.73 (2.55%) | $20.53 | $18.82 | 4.12 M | $1.55 B |
| 01/30/2026 | $19.96 | $19.39 (-2.86%) | $20.15 | $19.12 | 3.33 M | $1.52 B |
| 01/29/2026 | $20.79 | $20.15 (-3.08%) | $21.02 | $19.64 | 3.95 M | $1.58 B |
| 01/28/2026 | $20.96 | $21.07 (0.52%) | $21.86 | $20.80 | 2.97 M | $1.65 B |
| 01/27/2026 | $21.70 | $20.77 (-4.29%) | $21.79 | $20.55 | 3.52 M | $1.63 B |
| 01/26/2026 | $21.97 | $21.65 (-1.46%) | $22.29 | $21.55 | 2.31 M | $1.70 B |
| 01/23/2026 | $21.95 | $21.81 (-0.64%) | $21.98 | $21.35 | 2.20 M | $1.71 B |
| 01/22/2026 | $22.05 | $22.08 (0.14%) | $22.68 | $21.83 | 3.65 M | $1.73 B |
| 01/21/2026 | $21.00 | $21.56 (2.67%) | $21.82 | $20.92 | 3.34 M | $1.69 B |
| 01/20/2026 | $20.92 | $20.87 (-0.24%) | $21.96 | $20.62 | 3.61 M | $1.64 B |
| 01/16/2026 | $22.80 | $21.99 (-3.55%) | $22.93 | $21.87 | 3.14 M | $1.73 B |
| 01/15/2026 | $23.68 | $22.83 (-3.59%) | $23.68 | $22.25 | 3.69 M | $1.79 B |
| 01/14/2026 | $24.00 | $23.71 (-1.21%) | $24.08 | $22.70 | 3.62 M | $1.86 B |
| 01/13/2026 | $25.00 | $24.19 (-3.24%) | $25.12 | $23.71 | 2.47 M | $1.90 B |
| 01/12/2026 | $25.43 | $24.74 (-2.71%) | $25.43 | $23.42 | 4.28 M | $1.94 B |
| 01/09/2026 | $25.51 | $26.03 (2.04%) | $26.80 | $25.03 | 4.43 M | $2.04 B |
| 01/08/2026 | $24.28 | $24.99 (2.92%) | $25.06 | $23.94 | 2.88 M | $1.96 B |
| 01/07/2026 | $23.78 | $24.27 (2.06%) | $24.53 | $22.78 | 2.48 M | $1.91 B |
| 01/06/2026 | $24.26 | $23.54 (-2.97%) | $24.28 | $23.06 | 3.15 M | $1.85 B |
| 01/05/2026 | $22.66 | $24.26 (7.06%) | $24.67 | $22.42 | 3.30 M | $1.91 B |
| 01/02/2026 | $21.51 | $22.28 (3.58%) | $22.62 | $21.28 | 2.53 M | $1.75 B |
| 12/31/2025 | $21.14 | $20.90 (-1.14%) | $21.30 | $20.65 | 3.25 M | $1.64 B |
| 12/30/2025 | $21.51 | $21.19 (-1.49%) | $21.81 | $21.06 | 2.83 M | $1.66 B |
| 12/29/2025 | $21.33 | $21.57 (1.13%) | $21.84 | $21.16 | 2.74 M | $1.69 B |
| 12/26/2025 | $22.30 | $21.85 (-2.02%) | $22.45 | $21.62 | 2.81 M | $1.72 B |
| 12/24/2025 | $22.30 | $22.74 (1.97%) | $22.92 | $22.16 | 1.10 M | $1.79 B |
| 12/23/2025 | $22.84 | $22.56 (-1.23%) | $23.43 | $22.16 | 2.51 M | $1.77 B |
| 12/22/2025 | $23.07 | $23.30 (1%) | $24.06 | $22.75 | 3.16 M | $1.83 B |
| 12/19/2025 | $23.18 | $22.85 (-1.42%) | $23.45 | $22.70 | 3.24 M | $1.79 B |
| 12/18/2025 | $22.92 | $22.93 (0.04%) | $24.07 | $22.79 | 3.15 M | $1.80 B |
| 12/17/2025 | $22.54 | $22.03 (-2.26%) | $23.44 | $21.93 | 2.84 M | $1.73 B |
| 12/16/2025 | $21.13 | $22.31 (5.58%) | $22.40 | $21.13 | 3.19 M | $1.75 B |
| 12/15/2025 | $22.75 | $21.46 (-5.67%) | $22.97 | $21.35 | 3.27 M | $1.69 B |
| 12/12/2025 | $25.00 | $22.70 (-9.2%) | $25.19 | $22.64 | 3.18 M | $1.78 B |
| 12/11/2025 | $24.18 | $24.96 (3.23%) | $25.01 | $23.41 | 3.35 M | $1.96 B |
| 12/10/2025 | $24.33 | $24.69 (1.48%) | $25.64 | $23.90 | 3.36 M | $1.94 B |
| 12/09/2025 | $24.59 | $24.83 (0.98%) | $25.05 | $24.36 | 1.51 M | $1.95 B |
| 12/08/2025 | $25.02 | $24.77 (-1%) | $25.31 | $24.11 | 1.85 M | $1.95 B |
| 12/05/2025 | $24.49 | $24.83 (1.39%) | $25.00 | $24.07 | 1.73 M | $1.95 B |
| 12/04/2025 | $23.70 | $24.88 (4.98%) | $25.25 | $23.55 | 2.73 M | $1.95 B |
| 12/03/2025 | $23.15 | $23.82 (2.89%) | $24.08 | $22.61 | 1.99 M | $1.87 B |
| 12/02/2025 | $24.40 | $23.22 (-4.84%) | $24.49 | $23.20 | 2.37 M | $1.82 B |
| 12/01/2025 | $23.62 | $24.13 (2.16%) | $24.48 | $23.40 | 2.46 M | $1.90 B |
| 11/28/2025 | $24.38 | $24.95 (2.34%) | $25.30 | $24.37 | 1.82 M | $1.96 B |
| 11/26/2025 | $23.91 | $24.04 (0.54%) | $24.48 | $23.70 | 1.88 M | $1.89 B |
| 11/25/2025 | $23.04 | $23.86 (3.56%) | $24.05 | $22.60 | 2.28 M | $1.87 B |
| 11/24/2025 | $22.20 | $23.47 (5.72%) | $23.57 | $21.81 | 2.78 M | $1.84 B |
| 11/21/2025 | $20.50 | $21.63 (5.51%) | $22.05 | $20.24 | 4.12 M | $1.70 B |
| 11/20/2025 | $23.09 | $20.79 (-9.96%) | $23.65 | $20.73 | 4.41 M | $1.63 B |
| 11/19/2025 | $21.99 | $22.03 (0.18%) | $22.63 | $21.40 | 2.44 M | $1.73 B |
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.
