5 DAY PERFORMANCE
-25.86%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
-1.03%
6 MONTH PERFORMANCE
-48.67%
YEAR-TO-DATE PERFORMANCE
-44.59%
1 YEAR PERFORMANCE
-38.21%
Pagaya Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.44 | $15.09 (-2.27%) | $16.29 | $14.81 | 2.60 M | $1.33 B |
| 06/18/2026 | $15.37 | $15.62 (1.63%) | $15.71 | $14.76 | 2.91 M | $1.38 B |
| 06/17/2026 | $15.47 | $15.03 (-2.84%) | $16.17 | $14.91 | 3.94 M | $1.33 B |
| 06/16/2026 | $15.64 | $15.61 (-0.19%) | $16.16 | $15.11 | 3.65 M | $1.38 B |
| 06/15/2026 | $16.08 | $15.68 (-2.49%) | $16.68 | $15.61 | 3.52 M | $1.38 B |
| 06/12/2026 | $15.69 | $15.42 (-1.72%) | $15.77 | $14.87 | 2.72 M | $1.36 B |
| 06/11/2026 | $14.40 | $15.75 (9.37%) | $15.80 | $14.29 | 3.69 M | $1.39 B |
| 06/10/2026 | $14.55 | $14.50 (-0.34%) | $15.17 | $14.35 | 4.67 M | $1.28 B |
| 06/09/2026 | $15.28 | $14.80 (-3.14%) | $16.00 | $14.22 | 4.18 M | $1.31 B |
| 06/08/2026 | $14.70 | $15.28 (3.95%) | $15.57 | $14.08 | 3.39 M | $1.35 B |
| 06/05/2026 | $15.18 | $14.56 (-4.08%) | $15.41 | $14.10 | 4.74 M | $1.28 B |
| 06/04/2026 | $14.36 | $15.46 (7.66%) | $16.27 | $14.20 | 6.82 M | $1.36 B |
| 06/03/2026 | $15.01 | $13.96 (-7%) | $15.01 | $13.75 | 3.95 M | $1.23 B |
| 06/02/2026 | $15.18 | $15.29 (0.72%) | $15.37 | $14.80 | 5.00 M | $1.35 B |
| 06/01/2026 | $15.55 | $15.64 (0.58%) | $15.99 | $14.73 | 5.39 M | $1.38 B |
| 05/29/2026 | $14.30 | $15.12 (5.73%) | $15.18 | $13.98 | 5.07 M | $1.33 B |
| 05/28/2026 | $13.57 | $13.96 (2.87%) | $14.39 | $13.33 | 3.77 M | $1.23 B |
| 05/27/2026 | $13.39 | $13.65 (1.94%) | $14.04 | $13.35 | 2.90 M | $1.20 B |
| 05/26/2026 | $12.75 | $13.39 (5.02%) | $13.58 | $12.72 | 3.24 M | $1.18 B |
| 05/22/2026 | $13.08 | $12.76 (-2.45%) | $13.59 | $12.66 | 3.81 M | $1.13 B |
| 05/21/2026 | $13.31 | $13.08 (-1.73%) | $13.33 | $12.86 | 2.79 M | $1.15 B |
| 05/20/2026 | $12.54 | $13.44 (7.18%) | $13.48 | $12.15 | 3.16 M | $1.19 B |
| 05/19/2026 | $12.86 | $12.64 (-1.71%) | $12.99 | $12.53 | 2.41 M | $1.11 B |
| 05/18/2026 | $13.45 | $12.87 (-4.31%) | $13.56 | $12.59 | 3.14 M | $1.14 B |
| 05/15/2026 | $13.40 | $13.54 (1.04%) | $13.65 | $13.05 | 3.04 M | $1.19 B |
| 05/14/2026 | $13.28 | $13.60 (2.41%) | $13.63 | $13.02 | 2.75 M | $1.20 B |
| 05/13/2026 | $13.36 | $13.16 (-1.5%) | $13.36 | $12.71 | 4.17 M | $1.16 B |
| 05/12/2026 | $14.40 | $13.53 (-6.04%) | $14.66 | $13.49 | 4.48 M | $1.19 B |
| 05/11/2026 | $14.86 | $14.54 (-2.15%) | $15.10 | $14.47 | 3.75 M | $1.28 B |
| 05/08/2026 | $15.82 | $15.19 (-3.98%) | $15.87 | $14.46 | 6.04 M | $1.34 B |
| 05/07/2026 | $16.90 | $15.50 (-8.28%) | $17.14 | $15.09 | 12.75 M | $1.37 B |
| 05/06/2026 | $14.70 | $14.83 (0.88%) | $14.90 | $14.29 | 5.06 M | $1.31 B |
| 05/05/2026 | $14.55 | $14.57 (0.14%) | $14.68 | $14.09 | 2.11 M | $1.28 B |
| 05/04/2026 | $14.24 | $14.36 (0.84%) | $14.91 | $14.21 | 4.33 M | $1.27 B |
| 05/01/2026 | $14.14 | $14.24 (0.71%) | $14.65 | $14.04 | 2.93 M | $1.26 B |
| 04/30/2026 | $13.04 | $13.89 (6.52%) | $13.91 | $12.79 | 2.37 M | $1.22 B |
| 04/29/2026 | $13.12 | $12.92 (-1.52%) | $13.37 | $12.77 | 4.38 M | $1.14 B |
| 04/28/2026 | $13.15 | $13.47 (2.43%) | $13.60 | $13.12 | 2.57 M | $1.19 B |
| 04/27/2026 | $13.59 | $13.29 (-2.21%) | $13.83 | $13.23 | 2.50 M | $1.17 B |
| 04/24/2026 | $13.71 | $13.59 (-0.88%) | $13.74 | $13.33 | 2.45 M | $1.20 B |
| 04/23/2026 | $14.09 | $13.51 (-4.12%) | $14.30 | $13.18 | 3.27 M | $1.19 B |
| 04/22/2026 | $14.71 | $14.52 (-1.29%) | $14.84 | $14.30 | 1.96 M | $1.28 B |
| 04/21/2026 | $15.21 | $14.32 (-5.85%) | $15.57 | $14.25 | 3.57 M | $1.26 B |
| 04/20/2026 | $14.72 | $15.07 (2.38%) | $15.13 | $14.48 | 2.66 M | $1.33 B |
| 04/17/2026 | $15.17 | $14.99 (-1.19%) | $15.48 | $14.90 | 4.77 M | $1.32 B |
| 04/16/2026 | $14.83 | $14.71 (-0.81%) | $14.94 | $14.23 | 5.69 M | $1.30 B |
| 04/15/2026 | $13.66 | $14.20 (3.95%) | $14.23 | $13.47 | 3.86 M | $1.25 B |
| 04/14/2026 | $12.79 | $13.01 (1.72%) | $13.27 | $12.70 | 3.53 M | $1.15 B |
| 04/13/2026 | $11.49 | $12.48 (8.62%) | $12.50 | $11.40 | 2.31 M | $1.10 B |
| 04/10/2026 | $12.08 | $11.69 (-3.23%) | $12.23 | $11.56 | 2.08 M | $1.03 B |
| 04/09/2026 | $12.00 | $11.94 (-0.5%) | $12.16 | $11.52 | 3.65 M | $1.05 B |
| 04/08/2026 | $13.22 | $12.37 (-6.43%) | $13.45 | $12.06 | 4.00 M | $1.09 B |
| 04/07/2026 | $12.10 | $12.13 (0.25%) | $12.53 | $11.87 | 3.44 M | $1.07 B |
| 04/06/2026 | $11.80 | $12.14 (2.88%) | $12.49 | $11.80 | 3.26 M | $1.07 B |
| 04/02/2026 | $11.29 | $11.77 (4.25%) | $11.99 | $11.10 | 1.95 M | $1.04 B |
| 04/01/2026 | $12.01 | $11.70 (-2.58%) | $12.15 | $11.51 | 2.17 M | $1.03 B |
| 03/31/2026 | $11.12 | $11.65 (4.77%) | $11.70 | $11.02 | 2.77 M | $1.03 B |
| 03/30/2026 | $11.38 | $10.95 (-3.78%) | $11.53 | $10.82 | 3.53 M | $965.71 M |
| 03/27/2026 | $11.51 | $11.17 (-2.95%) | $11.70 | $11.15 | 2.74 M | $985.11 M |
| 03/26/2026 | $11.45 | $11.91 (4.02%) | $12.07 | $11.37 | 3.97 M | $1.05 B |
| 03/25/2026 | $11.90 | $11.59 (-2.61%) | $11.95 | $11.33 | 3.13 M | $1.02 B |
| 03/24/2026 | $11.36 | $11.25 (-0.97%) | $11.72 | $11.21 | 2.62 M | $992.17 M |
| 03/23/2026 | $10.83 | $11.70 (8.03%) | $11.77 | $10.83 | 3.92 M | $1.03 B |
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.
