Pagaya Technologies Ltd. (PGY) Charts

$15.40

south_east
-$0.67 (-4.14%)
Day's range
$15.04
Day's range
$16.15

5 DAY PERFORMANCE

+0.20%

1 MONTH PERFORMANCE

+66.13%

3 MONTH PERFORMANCE

+71.11%

6 MONTH PERFORMANCE

+21.16%

YEAR-TO-DATE PERFORMANCE

+65.77%

1 YEAR PERFORMANCE

-7.00%

Pagaya Technologies Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $15.41 $15.32 (-0.55%) $16.15 $15.04 1.30 M
02/20/2025 $15.41 $16.06 (4.22%) $17.02 $15.38 4.96 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
01/17/2025 $9.06 $8.78 (-3.09%) $9.06 $8.70 1.01 M $638.56 M
01/16/2025 $8.80 $8.87 (0.8%) $8.99 $8.69 916,415 $645.10 M
01/15/2025 $9.09 $8.81 (-3.08%) $9.23 $8.69 1.37 M $640.74 M
01/14/2025 $8.94 $8.54 (-4.47%) $9.04 $8.39 1.62 M $621.10 M
01/13/2025 $8.50 $8.60 (1.18%) $8.72 $8.27 1.56 M $625.47 M
01/10/2025 $8.67 $8.77 (1.15%) $8.81 $8.35 2.55 M $637.83 M
01/08/2025 $9.53 $9.08 (-4.72%) $9.66 $9.01 2.08 M $660.38 M
01/07/2025 $10.59 $9.77 (-7.74%) $10.90 $9.71 1.60 M $710.56 M
01/06/2025 $10.65 $10.36 (-2.72%) $10.77 $10.27 1.38 M $753.47 M
01/03/2025 $9.72 $10.42 (7.2%) $10.71 $9.58 2.30 M $757.83 M
01/02/2025 $9.51 $9.63 (1.26%) $10.10 $9.37 1.26 M $700.38 M
12/31/2024 $9.71 $9.29 (-4.33%) $9.90 $9.24 1.30 M $675.65 M
12/30/2024 $9.25 $9.51 (2.81%) $9.62 $8.94 1.59 M $691.65 M
12/27/2024 $9.90 $9.65 (-2.53%) $10.00 $9.42 1.32 M $701.83 M
12/26/2024 $9.47 $10.01 (5.7%) $10.17 $9.40 1.80 M $728.01 M
12/24/2024 $8.99 $9.61 (6.9%) $9.64 $8.92 929,929 $698.92 M
12/23/2024 $9.16 $8.86 (-3.28%) $9.21 $8.78 1.13 M $644.38 M
12/20/2024 $8.70 $8.95 (2.87%) $9.06 $8.55 3.24 M $650.92 M
12/19/2024 $9.40 $8.71 (-7.34%) $9.60 $8.61 2.63 M $633.47 M
12/18/2024 $9.82 $9.09 (-7.43%) $10.20 $8.96 1.90 M $661.10 M
12/17/2024 $9.69 $9.74 (0.52%) $10.00 $9.57 930,813 $708.38 M
12/16/2024 $9.66 $9.76 (1.04%) $10.00 $9.44 1.30 M $709.83 M
12/13/2024 $9.44 $9.64 (2.12%) $9.68 $9.41 858,200 $701.10 M
12/12/2024 $9.70 $9.48 (-2.27%) $9.91 $9.46 1.78 M $689.47 M
12/11/2024 $9.91 $9.79 (-1.21%) $9.99 $9.40 1.54 M $712.01 M
12/10/2024 $10.31 $9.67 (-6.21%) $10.55 $9.61 1.59 M $703.29 M
12/09/2024 $10.88 $10.25 (-5.79%) $10.99 $10.24 2.11 M $745.47 M
12/06/2024 $10.33 $10.20 (-1.26%) $10.46 $9.92 1.17 M $741.83 M
12/05/2024 $10.36 $10.23 (-1.25%) $10.53 $10.00 1.12 M $744.01 M
12/04/2024 $10.43 $10.34 (-0.86%) $10.79 $10.11 1.10 M $752.01 M
12/03/2024 $10.60 $10.31 (-2.74%) $10.93 $10.23 1.02 M $749.83 M
12/02/2024 $10.97 $10.81 (-1.46%) $11.09 $10.40 1.59 M $786.20 M
11/29/2024 $10.89 $10.93 (0.37%) $11.17 $10.73 701,400 $794.92 M
11/27/2024 $10.60 $10.71 (1.04%) $10.92 $10.38 1.59 M $778.92 M
11/26/2024 $10.37 $10.36 (-0.1%) $10.58 $10.15 1.73 M $753.47 M
11/25/2024 $9.90 $10.50 (6.06%) $10.63 $9.84 3.03 M $763.65 M
11/22/2024 $9.06 $9.57 (5.63%) $9.70 $8.88 1.49 M $696.01 M
11/21/2024 $8.82 $9.00 (2.04%) $9.33 $8.68 1.55 M $654.56 M