5 DAY PERFORMANCE
+7.93%
1 MONTH PERFORMANCE
-9.80%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
-23.82%
YEAR-TO-DATE PERFORMANCE
-41.67%
1 YEAR PERFORMANCE
-42.91%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $9.90 | $9.65 (-2.53%) | $10.00 | $9.42 | 1.31 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 |
| 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 |