-
5 DAY PERFORMANCE
-7.69% -
1 MONTH PERFORMANCE
-32.92% -
3 MONTH PERFORMANCE
-40.00% -
6 MONTH PERFORMANCE
+4.35% -
YEAR-TO-DATE PERFORMANCE
-45.40% -
1 YEAR PERFORMANCE
-53.85%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $0.19 | $0.22 (15.73%) | $0.22 | $0.19 | 13,347 | $884.87 M |
| 09/19/2024 | $0.23 | $0.18 (-19.2%) | $0.23 | $0.18 | 106,006 | $900.66 M |
| 09/18/2024 | $0.23 | $0.23 (0%) | $0.24 | $0.23 | 2,088 | $890.61 M |
| 09/17/2024 | $0.23 | $0.23 (-3.85%) | $0.23 | $0.23 | 27,248 | $919.32 M |
| 09/16/2024 | $0.24 | $0.23 (-4.12%) | $0.24 | $0.23 | 33,778 | $927.93 M |
| 09/13/2024 | $0.23 | $0.23 (-0.17%) | $0.23 | $0.23 | 20,121 | $900.66 M |
| 09/12/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 6,031 | $872.67 M |
| 09/11/2024 | $0.24 | $0.23 (-4.76%) | $0.24 | $0.23 | 2,008 | $890.61 M |
| 09/10/2024 | $0.23 | $0.23 (-2.17%) | $0.24 | $0.23 | 22,714 | $853.30 M |
| 09/09/2024 | $0.23 | $0.23 (0%) | $0.26 | $0.23 | 12,229 | $862.63 M |
| 09/06/2024 | $0.23 | $0.23 (-0.43%) | $0.25 | $0.23 | 8,564 | $881.29 M |
| 09/05/2024 | $0.24 | $0.23 (-2.41%) | $0.24 | $0.23 | 25,765 | $902.10 M |
| 09/04/2024 | $0.23 | $0.23 (2.22%) | $0.29 | $0.23 | 16,661 | $897.79 M |
| 09/03/2024 | $0.26 | $0.23 (-13.59%) | $0.26 | $0.23 | 58,523 | $991.80 M |
| 08/30/2024 | $0.28 | $0.26 (-8.5%) | $0.28 | $0.26 | 17,106 | $1.08 B |
| 08/29/2024 | $0.24 | $0.26 (10.38%) | $0.27 | $0.24 | 45,012 | $1.05 B |
| 08/28/2024 | $0.23 | $0.24 (4.76%) | $0.24 | $0.23 | 7,908 | $937.26 M |
| 08/27/2024 | $0.24 | $0.23 (-6.12%) | $0.24 | $0.23 | 8,808 | $977.45 M |
| 08/26/2024 | $0.24 | $0.23 (-6.21%) | $0.24 | $0.23 | 29,766 | $980.32 M |
| 08/23/2024 | $0.23 | $0.24 (6.67%) | $0.25 | $0.23 | 84,061 | $936.54 M |
| 08/22/2024 | $0.23 | $0.21 (-10.22%) | $0.23 | $0.21 | 17,457 | $883.44 M |
| 08/21/2024 | $0.22 | $0.23 (4.57%) | $0.24 | $0.22 | 52,516 | $912.14 M |
| 08/20/2024 | $0.19 | $0.23 (18.42%) | $0.23 | $0.19 | 17,693 | $912.86 M |
| 08/19/2024 | $0.19 | $0.20 (2.88%) | $0.22 | $0.19 | 20,644 | $927.22 M |