5 DAY PERFORMANCE
+21.40%
1 MONTH PERFORMANCE
-20.08%
3 MONTH PERFORMANCE
-60.04%
6 MONTH PERFORMANCE
-23.81%
YEAR-TO-DATE PERFORMANCE
-63.60%
1 YEAR PERFORMANCE
-63.64%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $0.07 | $0.08 (21.54%) | $0.08 | $0.06 | 94,318 | $644.38 M |
| 12/20/2024 | $0.07 | $0.06 (-12.64%) | $0.07 | $0.06 | 72,462 | $650.92 M |
| 12/19/2024 | $0.07 | $0.06 (-4.29%) | $0.07 | $0.05 | 171,072 | $633.47 M |
| 12/18/2024 | $0.07 | $0.07 (-5.32%) | $0.07 | $0.06 | 303,917 | $661.10 M |
| 12/17/2024 | $0.07 | $0.07 (-10.96%) | $0.07 | $0.06 | 245,703 | $708.38 M |
| 12/16/2024 | $0.07 | $0.06 (-3.23%) | $0.08 | $0.06 | 501,694 | $709.83 M |
| 12/13/2024 | $0.07 | $0.06 (-6.39%) | $0.07 | $0.06 | 254,592 | $701.10 M |
| 12/12/2024 | $0.07 | $0.07 (-5.71%) | $0.07 | $0.07 | 131,299 | $689.47 M |
| 12/11/2024 | $0.07 | $0.07 (-2.86%) | $0.07 | $0.07 | 203,683 | $712.01 M |
| 12/10/2024 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.06 | 305,168 | $703.29 M |
| 12/09/2024 | $0.09 | $0.08 (-11.93%) | $0.09 | $0.08 | 218,180 | $745.47 M |
| 12/06/2024 | $0.08 | $0.08 (-2.44%) | $0.08 | $0.08 | 3,999 | $741.83 M |
| 12/05/2024 | $0.08 | $0.08 (-1.45%) | $0.08 | $0.08 | 45,409 | $744.01 M |
| 12/04/2024 | $0.09 | $0.08 (-8.54%) | $0.09 | $0.08 | 54,786 | $752.01 M |
| 12/03/2024 | $0.09 | $0.08 (-5.67%) | $0.09 | $0.08 | 56,640 | $749.83 M |
| 12/02/2024 | $0.10 | $0.09 (-15%) | $0.11 | $0.08 | 116,316 | $786.20 M |
| 11/29/2024 | $0.09 | $0.09 (-5.56%) | $0.10 | $0.07 | 491,625 | $794.92 M |
| 11/27/2024 | $0.09 | $0.09 (-4.86%) | $0.10 | $0.09 | 84,544 | $778.92 M |
| 11/26/2024 | $0.09 | $0.09 (-1.28%) | $0.10 | $0.08 | 114,331 | $753.47 M |
| 11/25/2024 | $0.11 | $0.10 (-9.18%) | $0.11 | $0.10 | 175,037 | $763.65 M |
| 11/22/2024 | $0.11 | $0.10 (-4.67%) | $0.12 | $0.10 | 139,387 | $696.01 M |
| 11/21/2024 | $0.10 | $0.11 (3.75%) | $0.11 | $0.10 | 171,317 | $654.56 M |
| 11/20/2024 | $0.11 | $0.10 (-8.2%) | $0.12 | $0.10 | 197,228 | $637.83 M |
| 11/19/2024 | $0.12 | $0.12 (0.67%) | $0.12 | $0.11 | 40,338 | $626.92 M |
| 11/18/2024 | $0.12 | $0.11 (-6.41%) | $0.12 | $0.11 | 43,052 | $623.28 M |
| 11/15/2024 | $0.12 | $0.12 (-0.91%) | $0.14 | $0.11 | 61,194 | $640.74 M |
| 11/14/2024 | $0.13 | $0.13 (-1.89%) | $0.14 | $0.13 | 13,409 | $688.74 M |
| 11/13/2024 | $0.14 | $0.13 (-10.69%) | $0.14 | $0.13 | 12,110 | $740.38 M |
| 11/12/2024 | $0.16 | $0.13 (-18.75%) | $0.16 | $0.11 | 190,158 | $791.29 M |
| 11/11/2024 | $0.19 | $0.18 (-6.05%) | $0.20 | $0.17 | 523,849 | $1.23 B |
| 11/08/2024 | $0.16 | $0.17 (9.96%) | $0.19 | $0.15 | 1.15 M | $1.05 B |
| 11/07/2024 | $0.14 | $0.15 (3.6%) | $0.16 | $0.14 | 149,264 | $933.67 M |
| 11/06/2024 | $0.16 | $0.16 (-1.38%) | $0.16 | $0.13 | 275,801 | $882.72 M |
| 11/05/2024 | $0.15 | $0.15 (-0.07%) | $0.16 | $0.15 | 40,357 | $792.30 M |
| 11/04/2024 | $0.16 | $0.16 (-1.3%) | $0.17 | $0.16 | 5,566 | $767.18 M |
| 11/01/2024 | $0.16 | $0.16 (-0.37%) | $0.21 | $0.16 | 64,655 | $838.23 M |
| 10/31/2024 | $0.16 | $0.16 (-2.48%) | $0.17 | $0.16 | 78,795 | $826.74 M |
| 10/30/2024 | $0.17 | $0.17 (-2.94%) | $0.18 | $0.15 | 478,894 | $887.74 M |
| 10/29/2024 | $0.19 | $0.17 (-12.01%) | $0.21 | $0.17 | 30,504 | $861.19 M |
| 10/28/2024 | $0.21 | $0.19 (-7.32%) | $0.21 | $0.19 | 5,175 | $907.12 M |
| 10/25/2024 | $0.18 | $0.19 (2.2%) | $0.19 | $0.15 | 249,214 | $861.19 M |
| 10/24/2024 | $0.15 | $0.14 (-8.56%) | $0.19 | $0.14 | 352,651 | $831.05 M |
| 10/23/2024 | $0.17 | $0.14 (-19.12%) | $0.17 | $0.14 | 16,327 | $786.55 M |
| 10/22/2024 | $0.18 | $0.15 (-16.2%) | $0.18 | $0.14 | 34,374 | $856.88 M |
| 10/21/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $855.45 M |
| 10/18/2024 | $0.19 | $0.18 (-5.84%) | $0.19 | $0.18 | 10,267 | $833.92 M |
| 10/17/2024 | $0.18 | $0.17 (-2.86%) | $0.19 | $0.17 | 3,598 | $814.54 M |
| 10/16/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 1,502 | $847.56 M |
| 10/15/2024 | $0.20 | $0.19 (-6.57%) | $0.20 | $0.19 | 2,235 | $778.66 M |
| 10/14/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $797.32 M |
| 10/11/2024 | $0.17 | $0.18 (2.87%) | $0.18 | $0.16 | 10,746 | $773.64 M |
| 10/10/2024 | $0.18 | $0.17 (-7.44%) | $0.18 | $0.17 | 6,900 | $709.76 M |
| 10/09/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1,256 | $710.48 M |
| 10/08/2024 | $0.16 | $0.17 (9.68%) | $0.18 | $0.15 | 10,881 | $726.99 M |
| 10/07/2024 | $0.19 | $0.17 (-11.22%) | $0.19 | $0.17 | 40,582 | $729.86 M |
| 10/04/2024 | $0.21 | $0.18 (-12.02%) | $0.21 | $0.18 | 19,897 | $747.08 M |
| 10/03/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $731.29 M |
| 10/02/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $716.94 M |
| 10/01/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $713.35 M |
| 09/30/2024 | $0.19 | $0.20 (2.89%) | $0.20 | $0.19 | 11,242 | $758.57 M |
| 09/27/2024 | $0.20 | $0.19 (-3.1%) | $0.20 | $0.19 | 9,565 | $714.79 M |
| 09/26/2024 | $0.18 | $0.18 (0.05%) | $0.22 | $0.17 | 59,401 | $692.54 M |
| 09/25/2024 | $0.23 | $0.18 (-21.7%) | $0.24 | $0.18 | 8,377 | $893.49 M |
| 09/24/2024 | $0.20 | $0.22 (7.5%) | $0.22 | $0.19 | 5,485 | $859.04 M |
| 09/23/2024 | $0.20 | $0.20 (0.1%) | $0.20 | $0.20 | 4,058 | $857.60 M |