-
5 DAY PERFORMANCE
-11.63% -
1 MONTH PERFORMANCE
-27.06% -
3 MONTH PERFORMANCE
+67.70% -
6 MONTH PERFORMANCE
+108.79% -
YEAR-TO-DATE PERFORMANCE
-13.56% -
1 YEAR PERFORMANCE
-45.71%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.19 | $0.20 (5%) | $0.21 | $0.19 | 65,813 | $856.17 M |
| 08/15/2024 | $0.19 | $0.19 (0%) | $0.20 | $0.16 | 67,167 | $874.83 M |
| 08/14/2024 | $0.20 | $0.19 (-5%) | $0.23 | $0.19 | 9,662 | $879.85 M |
| 08/13/2024 | $0.19 | $0.19 (0.68%) | $0.20 | $0.18 | 10,080 | $897.07 M |
| 08/12/2024 | $0.25 | $0.19 (-22.97%) | $0.25 | $0.18 | 28,338 | $850.43 M |
| 08/09/2024 | $0.18 | $0.20 (11.11%) | $0.25 | $0.18 | 58,826 | $1.02 B |
| 08/08/2024 | $0.21 | $0.21 (1.2%) | $0.21 | $0.17 | 16,723 | $1.08 B |
| 08/07/2024 | $0.17 | $0.16 (-7.57%) | $0.21 | $0.16 | 8,240 | $989.65 M |
| 08/06/2024 | $0.12 | $0.15 (22.15%) | $0.16 | $0.12 | 19,703 | $893.49 M |
| 08/05/2024 | $0.14 | $0.16 (12.28%) | $0.17 | $0.12 | 64,841 | $768.89 M |
| 08/02/2024 | $0.17 | $0.15 (-12.63%) | $0.17 | $0.15 | 18,384 | $875.33 M |
| 08/01/2024 | $0.17 | $0.18 (3.66%) | $0.18 | $0.17 | 5,295 | $911.45 M |
| 07/31/2024 | $0.20 | $0.17 (-13.82%) | $0.20 | $0.17 | 9,996 | $959.83 M |
| 07/30/2024 | $0.17 | $0.15 (-11.21%) | $0.22 | $0.14 | 34,433 | $937.89 M |
| 07/29/2024 | $0.19 | $0.17 (-6.81%) | $0.19 | $0.15 | 83,577 | $915.32 M |
| 07/26/2024 | $0.18 | $0.17 (-3.09%) | $0.18 | $0.16 | 30,881 | $964.34 M |
| 07/25/2024 | $0.18 | $0.16 (-13.4%) | $0.18 | $0.14 | 2,916 | $951.44 M |
| 07/24/2024 | $0.15 | $0.16 (5.19%) | $0.17 | $0.15 | 1,801 | $912.74 M |
| 07/23/2024 | $0.19 | $0.17 (-8.99%) | $0.19 | $0.17 | 1,707 | $985.63 M |
| 07/22/2024 | $0.19 | $0.15 (-17.24%) | $0.19 | $0.14 | 4,772 | $976.60 M |
| 07/19/2024 | $0.16 | $0.14 (-13.06%) | $0.16 | $0.14 | 7,615 | $945.64 M |
| 07/18/2024 | $0.19 | $0.18 (-7.89%) | $0.19 | $0.15 | 29,991 | $924.99 M |
| 07/17/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 201 | $947.57 M |
| 07/16/2024 | $0.15 | $0.15 (-1.11%) | $0.16 | $0.14 | 36,905 | $973.37 M |
| 07/15/2024 | $0.11 | $0.16 (41.17%) | $0.18 | $0.11 | 249,687 | $900.48 M |
| 07/12/2024 | $0.11 | $0.11 (2.1%) | $0.11 | $0.10 | 21,486 | $839.85 M |
| 07/11/2024 | $0.10 | $0.10 (-7.22%) | $0.10 | $0.10 | 35,410 | $841.78 M |
| 07/10/2024 | $0.10 | $0.09 (-12.2%) | $0.10 | $0.09 | 8,347 | $801.15 M |
| 07/09/2024 | $0.10 | $0.09 (-9.6%) | $0.11 | $0.09 | 121,532 | $845.01 M |
| 07/08/2024 | $0.10 | $0.10 (-5.13%) | $0.10 | $0.10 | 2,920 | $857.91 M |
| 07/05/2024 | $0.10 | $0.13 (36.56%) | $0.13 | $0.10 | 7,980 | $855.97 M |
| 07/03/2024 | $0.12 | $0.15 (30.43%) | $0.15 | $0.11 | 14,528 | $879.84 M |
| 07/02/2024 | $0.13 | $0.12 (-6.69%) | $0.13 | $0.11 | 3,869 | $870.81 M |
| 07/01/2024 | $0.11 | $0.11 (-4.76%) | $0.11 | $0.11 | 13,641 | $859.84 M |