5 DAY PERFORMANCE
-46.07%
1 MONTH PERFORMANCE
-55.41%
3 MONTH PERFORMANCE
-22.14%
6 MONTH PERFORMANCE
-61.75%
YEAR-TO-DATE PERFORMANCE
+15.70%
1 YEAR PERFORMANCE
-42.67%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.10 | $0.07 (-29.9%) | $0.10 | $0.07 | 600,987 | $680.45 M |
| 04/03/2025 | $0.13 | $0.12 (-11.54%) | $0.13 | $0.12 | 411,123 | $683.99 M |
| 04/02/2025 | $0.13 | $0.13 (0.08%) | $0.13 | $0.13 | 11,111 | $786.77 M |
| 04/01/2025 | $0.13 | $0.13 (-0.15%) | $0.13 | $0.13 | 52,137 | $748.49 M |
| 03/31/2025 | $0.13 | $0.14 (1.21%) | $0.14 | $0.13 | 6,491 | $742.82 M |
| 03/28/2025 | $0.14 | $0.13 (-3.93%) | $0.14 | $0.12 | 4,613 | $755.58 M |
| 03/27/2025 | $0.15 | $0.14 (-0.07%) | $0.15 | $0.14 | 9,800 | $819.37 M |
| 03/26/2025 | $0.16 | $0.15 (-9.38%) | $0.16 | $0.14 | 3,105 | $834.96 M |
| 03/25/2025 | $0.14 | $0.15 (3.73%) | $0.16 | $0.14 | 5,816 | $876.07 M |
| 03/24/2025 | $0.14 | $0.14 (0.15%) | $0.14 | $0.14 | 12,724 | $881.74 M |
| 03/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 3,965 | $805.90 M |
| 03/20/2025 | $0.14 | $0.14 (0.07%) | $0.14 | $0.14 | 2,939 | $801.65 M |
| 03/19/2025 | $0.13 | $0.14 (3.77%) | $0.14 | $0.13 | 8,607 | $793.15 M |
| 03/18/2025 | $0.14 | $0.13 (-7.14%) | $0.15 | $0.13 | 2,919 | $804.49 M |
| 03/17/2025 | $0.14 | $0.13 (-7.41%) | $0.14 | $0.13 | 770 | $813.70 M |
| 03/14/2025 | $0.13 | $0.12 (-7.31%) | $0.13 | $0.12 | 8,228 | $748.49 M |
| 03/13/2025 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.12 | 2,742 | $685.41 M |
| 03/12/2025 | $0.13 | $0.12 (-4.74%) | $0.13 | $0.12 | 16,950 | $744.74 M |
| 03/11/2025 | $0.13 | $0.12 (-0.88%) | $0.17 | $0.12 | 18,314 | $719.29 M |
| 03/10/2025 | $0.15 | $0.13 (-15.69%) | $0.15 | $0.13 | 96,050 | $678.32 M |
| 03/07/2025 | $0.16 | $0.15 (-7.19%) | $0.16 | $0.14 | 46,246 | $768.74 M |
| 03/06/2025 | $0.17 | $0.16 (-4.85%) | $0.17 | $0.15 | 60,876 | $783.29 M |
| 03/05/2025 | $0.15 | $0.16 (10.41%) | $0.16 | $0.15 | 3,116 | $837.83 M |
| 03/04/2025 | $0.15 | $0.15 (3.2%) | $0.16 | $0.15 | 92,211 | $797.11 M |
| 03/03/2025 | $0.17 | $0.14 (-12.24%) | $0.17 | $0.14 | 146,542 | $843.65 M |
| 02/28/2025 | $0.16 | $0.15 (-2.44%) | $0.16 | $0.15 | 47,425 | $933.11 M |
| 02/27/2025 | $0.19 | $0.16 (-11.3%) | $0.22 | $0.15 | 76,541 | $922.20 M |
| 02/26/2025 | $0.19 | $0.19 (-2.24%) | $0.19 | $0.18 | 67,375 | $973.11 M |
| 02/25/2025 | $0.18 | $0.18 (3.43%) | $0.19 | $0.17 | 43,768 | $935.29 M |
| 02/24/2025 | $0.20 | $0.18 (-9.89%) | $0.20 | $0.18 | 103,205 | $986.93 M |
| 02/21/2025 | $0.21 | $0.20 (-5.87%) | $0.21 | $0.20 | 107,136 | $1.05 B |
| 02/20/2025 | $0.23 | $0.21 (-9.97%) | $0.23 | $0.21 | 138,213 | $1.17 B |
| 02/19/2025 | $0.25 | $0.21 (-16.94%) | $0.25 | $0.20 | 321,657 | $1.20 B |
| 02/18/2025 | $0.20 | $0.21 (5.25%) | $0.23 | $0.20 | 420,808 | $1.23 B |
| 02/14/2025 | $0.16 | $0.17 (2.14%) | $0.17 | $0.15 | 97,027 | $1.12 B |
| 02/13/2025 | $0.17 | $0.18 (7.35%) | $0.18 | $0.15 | 499,845 | $1.06 B |
| 02/12/2025 | $0.14 | $0.15 (3.57%) | $0.16 | $0.13 | 51,525 | $856.74 M |
| 02/11/2025 | $0.15 | $0.14 (-8.85%) | $0.15 | $0.13 | 254,178 | $823.29 M |
| 02/10/2025 | $0.20 | $0.16 (-19.99%) | $0.20 | $0.15 | 454,892 | $946.20 M |
| 02/07/2025 | $0.15 | $0.17 (13.27%) | $0.19 | $0.14 | 488,985 | $909.11 M |
| 02/06/2025 | $0.12 | $0.13 (11.11%) | $0.16 | $0.10 | 152,688 | $805.11 M |
| 02/05/2025 | $0.12 | $0.12 (-1.43%) | $0.12 | $0.10 | 134,626 | $760.01 M |
| 02/04/2025 | $0.10 | $0.11 (9.82%) | $0.12 | $0.09 | 44,309 | $735.29 M |
| 02/03/2025 | $0.08 | $0.10 (22.25%) | $0.13 | $0.08 | 59,795 | $687.29 M |
| 01/31/2025 | $0.09 | $0.09 (2.16%) | $0.09 | $0.09 | 28,261 | $674.92 M |
| 01/30/2025 | $0.08 | $0.09 (14.84%) | $0.09 | $0.08 | 6,835 | $700.38 M |
| 01/29/2025 | $0.07 | $0.08 (12.68%) | $0.09 | $0.07 | 49,933 | $653.10 M |
| 01/28/2025 | $0.08 | $0.08 (-6.25%) | $0.08 | $0.07 | 49,591 | $669.83 M |
| 01/27/2025 | $0.08 | $0.08 (-2.35%) | $0.08 | $0.08 | 61,341 | $676.38 M |
| 01/24/2025 | $0.08 | $0.09 (7.95%) | $0.09 | $0.07 | 146,065 | $702.56 M |
| 01/23/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 83,880 | $666.19 M |
| 01/22/2025 | $0.07 | $0.09 (14.25%) | $0.09 | $0.07 | 16,841 | $663.29 M |
| 01/21/2025 | $0.08 | $0.08 (0.75%) | $0.09 | $0.07 | 61,155 | $674.19 M |
| 01/17/2025 | $0.08 | $0.08 (4.47%) | $0.08 | $0.08 | 42,101 | $638.56 M |
| 01/16/2025 | $0.08 | $0.08 (-0.38%) | $0.08 | $0.07 | 13,448 | $645.10 M |
| 01/15/2025 | $0.08 | $0.08 (1.31%) | $0.08 | $0.08 | 39,823 | $640.74 M |
| 01/14/2025 | $0.08 | $0.09 (25.33%) | $0.09 | $0.07 | 21,711 | $621.10 M |
| 01/13/2025 | $0.08 | $0.07 (-6.26%) | $0.08 | $0.07 | 16,889 | $625.47 M |
| 01/10/2025 | $0.08 | $0.08 (1.65%) | $0.08 | $0.07 | 73,291 | $637.83 M |
| 01/08/2025 | $0.08 | $0.07 (-6.79%) | $0.09 | $0.07 | 197,322 | $660.38 M |
| 01/07/2025 | $0.08 | $0.08 (-1.5%) | $0.08 | $0.07 | 68,109 | $710.56 M |
| 01/06/2025 | $0.08 | $0.09 (12.37%) | $0.10 | $0.07 | 315,050 | $753.47 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.
