5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
+44.72%
3 MONTH PERFORMANCE
+28.14%
6 MONTH PERFORMANCE
+50.41%
YEAR-TO-DATE PERFORMANCE
+76.96%
1 YEAR PERFORMANCE
+39.20%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.40 | $16.44 (0.24%) | $16.89 | $16.23 | 3.16 M | $1.25 B |
| 05/29/2025 | $17.30 | $17.13 (-0.98%) | $17.44 | $16.78 | 2.37 M | $1.30 B |
| 05/28/2025 | $16.82 | $17.10 (1.66%) | $17.10 | $16.52 | 1.71 M | $1.30 B |
| 05/27/2025 | $16.10 | $16.92 (5.09%) | $17.03 | $16.06 | 2.70 M | $1.28 B |
| 05/23/2025 | $14.78 | $15.72 (6.36%) | $15.75 | $14.75 | 1.41 M | $1.19 B |
| 05/22/2025 | $13.90 | $15.27 (9.86%) | $15.39 | $13.85 | 1.80 M | $1.16 B |
| 05/21/2025 | $14.15 | $14.05 (-0.71%) | $15.00 | $13.90 | 1.93 M | $1.06 B |
| 05/20/2025 | $14.43 | $14.55 (0.83%) | $14.57 | $14.04 | 1.06 M | $1.10 B |
| 05/19/2025 | $13.82 | $14.43 (4.41%) | $14.47 | $13.69 | 2.07 M | $1.09 B |
| 05/16/2025 | $14.12 | $14.30 (1.27%) | $14.42 | $14.06 | 1.25 M | $1.08 B |
| 05/15/2025 | $14.51 | $14.04 (-3.24%) | $15.09 | $13.96 | 2.41 M | $1.06 B |
| 05/14/2025 | $14.89 | $15.06 (1.14%) | $15.46 | $14.81 | 2.37 M | $1.14 B |
| 05/13/2025 | $15.08 | $14.96 (-0.8%) | $15.26 | $14.74 | 3.06 M | $1.13 B |
| 05/12/2025 | $15.13 | $15.35 (1.45%) | $15.42 | $14.75 | 3.74 M | $1.16 B |
| 05/09/2025 | $13.76 | $14.58 (5.96%) | $14.63 | $13.71 | 2.86 M | $1.10 B |
| 05/08/2025 | $11.87 | $13.87 (16.85%) | $14.15 | $11.85 | 5.83 M | $1.05 B |
| 05/07/2025 | $12.57 | $11.25 (-10.5%) | $12.89 | $10.68 | 6.04 M | $852.36 M |
| 05/06/2025 | $11.19 | $11.49 (2.68%) | $11.62 | $11.07 | 2.92 M | $870.54 M |
| 05/05/2025 | $11.35 | $11.63 (2.47%) | $11.84 | $11.26 | 1.65 M | $881.15 M |
| 05/02/2025 | $11.60 | $11.84 (2.07%) | $12.05 | $11.49 | 1.37 M | $897.06 M |
| 05/01/2025 | $11.44 | $11.36 (-0.7%) | $11.57 | $11.16 | 1.25 M | $860.69 M |
| 04/30/2025 | $10.90 | $10.96 (0.55%) | $11.05 | $10.61 | 934.45 K | $830.39 M |
| 04/29/2025 | $11.10 | $11.47 (3.33%) | $11.72 | $11.08 | 1.43 M | $869.03 M |
| 04/28/2025 | $11.30 | $11.02 (-2.48%) | $11.38 | $10.71 | 1.14 M | $834.93 M |
| 04/25/2025 | $10.85 | $11.21 (3.32%) | $11.29 | $10.80 | 1.33 M | $849.33 M |
| 04/24/2025 | $10.20 | $10.91 (6.96%) | $10.93 | $10.20 | 1.64 M | $826.60 M |
| 04/23/2025 | $9.90 | $10.11 (2.12%) | $10.66 | $9.88 | 2.26 M | $765.98 M |
| 04/22/2025 | $9.19 | $9.38 (2.07%) | $9.53 | $9.11 | 813.74 K | $710.68 M |
| 04/21/2025 | $9.16 | $8.98 (-1.97%) | $9.30 | $8.95 | 1.28 M | $680.37 M |
| 04/17/2025 | $9.35 | $9.45 (1.07%) | $9.69 | $9.20 | 1.30 M | $715.98 M |
| 04/16/2025 | $9.70 | $9.29 (-4.23%) | $9.88 | $9.24 | 1.10 M | $703.86 M |
| 04/15/2025 | $9.42 | $9.99 (6.05%) | $10.03 | $9.42 | 1.14 M | $756.89 M |
| 04/14/2025 | $9.81 | $9.48 (-3.36%) | $10.00 | $9.21 | 846.10 K | $718.25 M |
| 04/11/2025 | $9.49 | $9.44 (-0.53%) | $9.57 | $9.13 | 956.73 K | $715.22 M |
| 04/10/2025 | $9.67 | $9.45 (-2.28%) | $9.76 | $9.13 | 1.45 M | $715.98 M |
| 04/09/2025 | $8.70 | $10.14 (16.55%) | $10.54 | $8.61 | 3.35 M | $768.26 M |
| 04/08/2025 | $9.96 | $8.88 (-10.84%) | $10.09 | $8.67 | 2.43 M | $672.79 M |
| 04/07/2025 | $8.76 | $9.42 (7.53%) | $10.40 | $8.60 | 2.63 M | $713.71 M |
| 04/04/2025 | $9.07 | $9.60 (5.84%) | $9.69 | $8.50 | 5.08 M | $727.34 M |
| 04/03/2025 | $10.11 | $9.65 (-4.55%) | $10.38 | $9.64 | 3.41 M | $731.13 M |
| 04/02/2025 | $10.07 | $11.10 (10.23%) | $11.28 | $9.86 | 2.05 M | $840.99 M |
| 04/01/2025 | $10.48 | $10.56 (0.76%) | $10.79 | $10.01 | 1.03 M | $800.08 M |
| 03/31/2025 | $10.08 | $10.48 (3.97%) | $10.70 | $9.95 | 1.39 M | $794.02 M |
| 03/28/2025 | $11.40 | $10.66 (-6.49%) | $11.40 | $10.31 | 1.48 M | $807.66 M |
| 03/27/2025 | $11.53 | $11.56 (0.26%) | $11.87 | $11.21 | 729.40 K | $875.84 M |
| 03/26/2025 | $12.61 | $11.78 (-6.58%) | $12.70 | $11.49 | 1.39 M | $892.51 M |
| 03/25/2025 | $12.31 | $12.36 (0.41%) | $12.53 | $12.16 | 736.70 K | $936.46 M |
| 03/24/2025 | $11.80 | $12.44 (5.42%) | $12.47 | $11.70 | 1.43 M | $942.52 M |
| 03/21/2025 | $10.98 | $11.37 (3.55%) | $11.41 | $10.89 | 1.26 M | $861.45 M |
| 03/20/2025 | $11.05 | $11.31 (2.35%) | $11.34 | $10.84 | 1.02 M | $856.90 M |
| 03/19/2025 | $11.50 | $11.19 (-2.7%) | $11.69 | $11.06 | 1.30 M | $847.81 M |
| 03/18/2025 | $11.23 | $11.35 (1.07%) | $11.47 | $11.10 | 1.70 M | $859.93 M |
| 03/17/2025 | $10.54 | $11.48 (8.92%) | $11.50 | $10.48 | 2.47 M | $869.78 M |
| 03/14/2025 | $9.85 | $10.56 (7.21%) | $10.60 | $9.85 | 1.43 M | $800.08 M |
| 03/13/2025 | $10.11 | $9.67 (-4.35%) | $10.13 | $9.45 | 1.24 M | $732.65 M |
| 03/12/2025 | $10.37 | $10.24 (-1.25%) | $10.47 | $9.75 | 2.17 M | $775.83 M |
| 03/11/2025 | $9.44 | $9.89 (4.77%) | $9.98 | $9.24 | 1.68 M | $749.32 M |
| 03/10/2025 | $10.12 | $9.57 (-5.43%) | $10.40 | $9.16 | 3.10 M | $725.07 M |
| 03/07/2025 | $10.65 | $10.57 (-0.75%) | $10.93 | $10.01 | 2.53 M | $800.84 M |
| 03/06/2025 | $11.11 | $10.77 (-3.06%) | $11.50 | $10.63 | 1.78 M | $815.99 M |
| 03/05/2025 | $11.15 | $11.52 (3.32%) | $11.52 | $10.30 | 1.96 M | $872.81 M |
| 03/04/2025 | $11.15 | $10.96 (-1.7%) | $11.44 | $10.18 | 3.09 M | $830.39 M |
| 03/03/2025 | $13.20 | $11.60 (-12.12%) | $13.20 | $11.38 | 2.11 M | $878.87 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.
