5 DAY PERFORMANCE
-15.49%
1 MONTH PERFORMANCE
+62.16%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
+76.47%
YEAR-TO-DATE PERFORMANCE
+147.93%
1 YEAR PERFORMANCE
+7.14%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.15 | $0.15 (-0.33%) | $0.18 | $0.14 | 87.29 K | $1.25 B |
| 05/29/2025 | $0.16 | $0.16 (-0.12%) | $0.17 | $0.15 | 16.94 K | $1.30 B |
| 05/28/2025 | $0.16 | $0.15 (-8.59%) | $0.18 | $0.15 | 10.28 K | $1.30 B |
| 05/27/2025 | $0.18 | $0.16 (-9.6%) | $0.18 | $0.15 | 43.19 K | $1.28 B |
| 05/23/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 557.54 K | $1.19 B |
| 05/22/2025 | $0.16 | $0.17 (4.79%) | $0.17 | $0.15 | 557.54 K | $1.16 B |
| 05/21/2025 | $0.14 | $0.16 (15.22%) | $0.16 | $0.14 | 26.09 K | $1.06 B |
| 05/20/2025 | $0.14 | $0.14 (-0.07%) | $0.14 | $0.14 | 6.25 K | $1.10 B |
| 05/19/2025 | $0.15 | $0.14 (-8.27%) | $0.15 | $0.11 | 181.12 K | $1.09 B |
| 05/16/2025 | $0.14 | $0.15 (7.14%) | $0.15 | $0.14 | 74.60 K | $1.08 B |
| 05/15/2025 | $0.14 | $0.14 (-3.57%) | $0.15 | $0.14 | 25.71 K | $1.06 B |
| 05/14/2025 | $0.14 | $0.14 (0.06%) | $0.16 | $0.14 | 97.83 K | $1.14 B |
| 05/13/2025 | $0.12 | $0.14 (13.16%) | $0.14 | $0.12 | 266.41 K | $1.13 B |
| 05/12/2025 | $0.12 | $0.13 (4.17%) | $0.14 | $0.12 | 94.01 K | $1.16 B |
| 05/09/2025 | $0.11 | $0.11 (-2.22%) | $0.13 | $0.11 | 44.56 K | $1.10 B |
| 05/08/2025 | $0.12 | $0.12 (2.49%) | $0.13 | $0.11 | 227.54 K | $1.05 B |
| 05/07/2025 | $0.12 | $0.11 (-12.5%) | $0.13 | $0.10 | 102.58 K | $852.36 M |
| 05/06/2025 | $0.11 | $0.11 (-3.22%) | $0.12 | $0.11 | 6.13 K | $870.54 M |
| 05/05/2025 | $0.11 | $0.11 (0.1%) | $0.11 | $0.11 | 8.80 K | $881.15 M |
| 05/02/2025 | $0.09 | $0.10 (8.1%) | $0.12 | $0.09 | 44.18 K | $897.06 M |
| 05/01/2025 | $0.10 | $0.09 (-3.65%) | $0.10 | $0.09 | 22.64 K | $860.69 M |
| 04/30/2025 | $0.10 | $0.10 (2.92%) | $0.10 | $0.10 | 1.74 K | $830.39 M |
| 04/29/2025 | $0.10 | $0.10 (-0.1%) | $0.11 | $0.10 | 16.00 K | $869.03 M |
| 04/28/2025 | $0.10 | $0.11 (11.7%) | $0.11 | $0.10 | 4.92 K | $834.93 M |
| 04/25/2025 | $0.11 | $0.10 (-8.75%) | $0.11 | $0.10 | 4.60 K | $849.33 M |
| 04/24/2025 | $0.09 | $0.10 (5.32%) | $0.10 | $0.09 | 23.51 K | $826.60 M |
| 04/23/2025 | $0.08 | $0.09 (10.61%) | $0.09 | $0.08 | 27.84 K | $765.98 M |
| 04/22/2025 | $0.08 | $0.09 (6.24%) | $0.09 | $0.08 | 21.35 K | $710.68 M |
| 04/21/2025 | $0.09 | $0.08 (-10.56%) | $0.10 | $0.08 | 22.26 K | $680.37 M |
| 04/17/2025 | $0.10 | $0.08 (-15.68%) | $0.10 | $0.08 | 14.80 K | $715.98 M |
| 04/16/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 203 | $703.86 M |
| 04/15/2025 | $0.09 | $0.09 (-0.84%) | $0.09 | $0.09 | 1.19 K | $756.89 M |
| 04/14/2025 | $0.08 | $0.08 (0.98%) | $0.09 | $0.08 | 37.61 K | $718.25 M |
| 04/11/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $715.22 M |
| 04/10/2025 | $0.09 | $0.08 (-13.62%) | $0.10 | $0.08 | 21.82 K | $715.98 M |
| 04/09/2025 | $0.09 | $0.09 (5.29%) | $0.10 | $0.06 | 29.08 K | $768.26 M |
| 04/08/2025 | $0.08 | $0.08 (-0.84%) | $0.10 | $0.08 | 127.95 K | $672.79 M |
| 04/07/2025 | $0.07 | $0.08 (14.29%) | $0.08 | $0.05 | 289.23 K | $713.71 M |
| 04/04/2025 | $0.10 | $0.07 (-29.9%) | $0.10 | $0.07 | 600.99 K | $727.34 M |
| 04/03/2025 | $0.13 | $0.12 (-11.54%) | $0.13 | $0.12 | 411.12 K | $731.13 M |
| 04/02/2025 | $0.13 | $0.13 (0.08%) | $0.13 | $0.13 | 11.11 K | $840.99 M |
| 04/01/2025 | $0.13 | $0.13 (-0.15%) | $0.13 | $0.13 | 52.14 K | $800.08 M |
| 03/31/2025 | $0.13 | $0.14 (1.21%) | $0.14 | $0.13 | 6.49 K | $794.02 M |
| 03/28/2025 | $0.14 | $0.13 (-3.93%) | $0.14 | $0.12 | 4.61 K | $807.66 M |
| 03/27/2025 | $0.15 | $0.14 (-0.07%) | $0.15 | $0.14 | 9.80 K | $875.84 M |
| 03/26/2025 | $0.16 | $0.15 (-9.38%) | $0.16 | $0.14 | 3.11 K | $892.51 M |
| 03/25/2025 | $0.14 | $0.15 (3.73%) | $0.16 | $0.14 | 5.82 K | $936.46 M |
| 03/24/2025 | $0.14 | $0.14 (0.15%) | $0.14 | $0.14 | 12.72 K | $942.52 M |
| 03/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 3.97 K | $861.45 M |
| 03/20/2025 | $0.14 | $0.14 (0.07%) | $0.14 | $0.14 | 2.94 K | $856.90 M |
| 03/19/2025 | $0.13 | $0.14 (3.77%) | $0.14 | $0.13 | 8.61 K | $847.81 M |
| 03/18/2025 | $0.14 | $0.13 (-7.14%) | $0.15 | $0.13 | 2.92 K | $859.93 M |
| 03/17/2025 | $0.14 | $0.13 (-7.41%) | $0.14 | $0.13 | 770 | $869.78 M |
| 03/14/2025 | $0.13 | $0.12 (-7.31%) | $0.13 | $0.12 | 8.23 K | $800.08 M |
| 03/13/2025 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.12 | 2.74 K | $732.65 M |
| 03/12/2025 | $0.13 | $0.12 (-4.74%) | $0.13 | $0.12 | 16.95 K | $775.83 M |
| 03/11/2025 | $0.13 | $0.12 (-0.88%) | $0.17 | $0.12 | 18.31 K | $749.32 M |
| 03/10/2025 | $0.15 | $0.13 (-15.69%) | $0.15 | $0.13 | 96.05 K | $725.07 M |
| 03/07/2025 | $0.16 | $0.15 (-7.19%) | $0.16 | $0.14 | 46.25 K | $800.84 M |
| 03/06/2025 | $0.17 | $0.16 (-4.85%) | $0.17 | $0.15 | 60.88 K | $815.99 M |
| 03/05/2025 | $0.15 | $0.16 (10.41%) | $0.16 | $0.15 | 3.12 K | $872.81 M |
| 03/04/2025 | $0.15 | $0.15 (3.2%) | $0.16 | $0.15 | 92.21 K | $830.39 M |
| 03/03/2025 | $0.17 | $0.14 (-12.24%) | $0.17 | $0.14 | 146.54 K | $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.
