Pagaya Technologies Ltd. (PGY) Charts

$18.67

$0.73 (4.07%)
Last update: 04:00 PM EST
Day's range
$18.12
Day's range
$19.04

5 DAY PERFORMANCE

+2.09%

1 MONTH PERFORMANCE

+29.86%

3 MONTH PERFORMANCE

+75.85%

6 MONTH PERFORMANCE

+90.27%

YEAR-TO-DATE PERFORMANCE

+99.89%

1 YEAR PERFORMANCE

+49.76%

Pagaya Technologies Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $18.25 $18.67 (2.3%) $19.04 $18.12 2.24 M $1.43 B
06/13/2025 $17.50 $17.94 (2.51%) $18.40 $17.45 2.08 M $1.36 B
06/12/2025 $18.14 $18.46 (1.76%) $19.16 $18.10 2.31 M $1.40 B
06/11/2025 $18.08 $18.19 (0.61%) $18.64 $17.76 2.09 M $1.38 B
06/10/2025 $17.55 $17.99 (2.51%) $18.08 $17.28 2.27 M $1.36 B
06/09/2025 $17.64 $17.31 (-1.87%) $17.80 $17.17 1.45 M $1.31 B
06/06/2025 $17.15 $17.51 (2.1%) $17.70 $17.05 1.98 M $1.33 B
06/05/2025 $17.29 $16.75 (-3.12%) $17.29 $16.34 2.68 M $1.27 B
06/04/2025 $17.11 $17.76 (3.8%) $17.83 $17.05 2.56 M $1.35 B
06/03/2025 $16.86 $17.15 (1.72%) $17.28 $16.63 1.93 M $1.30 B
06/02/2025 $16.35 $16.72 (2.26%) $16.81 $15.71 1.40 M $1.27 B
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