• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Pagaya Technologies Ltd. (PGY) Charts

Pagaya Technologies Ltd. (PGY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$9.55

$0.55

(6.1%)

Day's range
$8.88
Day's range
$9.7
  • 5 DAY PERFORMANCE

    +10.79%
  • 1 MONTH PERFORMANCE

    -17.53%
  • 3 MONTH PERFORMANCE

    -26.82%
  • 6 MONTH PERFORMANCE

    -17.81%
  • YEAR-TO-DATE PERFORMANCE

    -42.33%
  • 1 YEAR PERFORMANCE

    -41.91%

Pagaya Technologies Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $9.06 $9.57   (5.63%) $9.70 $8.88 1.25 M $696.01 M
11/21/2024 $8.82 $9.00   (2.04%) $9.33 $8.68 1.55 M $654.56 M
11/20/2024 $8.61 $8.77   (1.86%) $8.85 $8.46 1.83 M $637.83 M
11/19/2024 $8.35 $8.62   (3.23%) $8.69 $8.20 1.68 M $626.92 M
11/18/2024 $8.86 $8.57   (-3.27%) $9.13 $8.54 2.37 M $623.28 M
11/15/2024 $9.49 $8.81   (-7.17%) $9.52 $8.65 3.72 M $640.74 M
11/14/2024 $10.15 $9.47   (-6.7%) $10.18 $9.45 4.60 M $688.74 M
11/13/2024 $11.19 $10.18   (-9.03%) $11.61 $10.11 5.17 M $740.38 M
11/12/2024 $12.27 $10.88   (-11.33%) $12.27 $10.21 12.99 M $791.29 M
11/11/2024 $15.14 $16.89   (11.56%) $17.20 $14.95 7.86 M $1.23 B
11/08/2024 $13.15 $14.62   (11.18%) $14.86 $12.90 3.57 M $1.05 B
11/07/2024 $12.32 $13.01   (5.6%) $13.17 $12.17 1.39 M $933.67 M
11/06/2024 $11.89 $12.30   (3.45%) $12.48 $11.55 1.78 M $882.72 M
11/05/2024 $10.81 $11.04   (2.13%) $11.19 $10.70 1.07 M $792.30 M
11/04/2024 $11.57 $10.69   (-7.61%) $11.80 $10.62 1.34 M $767.18 M
11/01/2024 $11.57 $11.68   (0.95%) $12.06 $11.52 868,100 $838.23 M
10/31/2024 $12.27 $11.52   (-6.11%) $12.35 $11.50 1.02 M $826.74 M
10/30/2024 $11.90 $12.37   (3.95%) $12.65 $11.90 860,355 $887.74 M
10/29/2024 $12.50 $12.00   (-4%) $12.56 $11.95 962,005 $861.19 M
10/28/2024 $12.22 $12.64   (3.44%) $12.66 $11.99 1.57 M $907.12 M
10/25/2024 $11.73 $12.00   (2.3%) $12.02 $11.65 1.03 M $861.19 M
10/24/2024 $11.00 $11.58   (5.27%) $11.88 $11.00 1.18 M $831.05 M
10/23/2024 $11.91 $10.96   (-7.98%) $11.96 $10.84 1.20 M $786.55 M
10/22/2024 $11.85 $11.94   (0.76%) $12.09 $11.72 1.05 M $856.88 M
10/21/2024 $11.60 $11.92   (2.76%) $11.95 $11.35 1.45 M $855.45 M
10/18/2024 $11.35 $11.62   (2.38%) $11.98 $11.35 1.25 M $833.92 M
10/17/2024 $11.77 $11.35   (-3.57%) $11.77 $11.11 921,347 $814.54 M
10/16/2024 $10.95 $11.81   (7.85%) $11.87 $10.64 2.52 M $847.56 M
10/15/2024 $11.10 $10.85   (-2.25%) $11.27 $10.81 1.20 M $778.66 M
10/14/2024 $10.89 $11.11   (2.02%) $11.14 $10.64 1.36 M $797.32 M
10/11/2024 $9.85 $10.78   (9.44%) $10.78 $9.85 1.59 M $773.64 M
10/10/2024 $9.93 $9.89   (-0.4%) $10.07 $9.74 1.04 M $709.76 M
10/09/2024 $10.13 $9.90   (-2.27%) $10.32 $9.80 1.26 M $710.48 M
10/08/2024 $10.17 $10.13   (-0.39%) $10.34 $10.06 803,400 $726.99 M
10/07/2024 $10.38 $10.17   (-2.02%) $10.73 $10.04 1.43 M $729.86 M
10/04/2024 $10.40 $10.41   (0.1%) $10.63 $10.10 858,694 $747.08 M
10/03/2024 $9.90 $10.19   (2.93%) $10.32 $9.86 1.11 M $731.29 M
10/02/2024 $9.91 $9.99   (0.81%) $10.08 $9.73 1.87 M $716.94 M
10/01/2024 $10.56 $9.94   (-5.87%) $10.75 $9.87 2.01 M $713.35 M
09/30/2024 $9.95 $10.57   (6.23%) $10.90 $9.94 3.99 M $758.57 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.