5 DAY PERFORMANCE
-39.91%
1 MONTH PERFORMANCE
-36.86%
3 MONTH PERFORMANCE
-25.29%
6 MONTH PERFORMANCE
-37.88%
YEAR-TO-DATE PERFORMANCE
-44.59%
1 YEAR PERFORMANCE
-62.18%
Pagaya Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.96 | $21.42 (2.19%) | $21.90 | $20.80 | 2.44 M | $1.78 B |
| 08/05/2026 | $22.15 | $21.80 (-1.58%) | $22.29 | $21.24 | 2.59 M | $1.81 B |
| 08/04/2026 | $22.27 | $21.92 (-1.57%) | $23.22 | $21.83 | 4.89 M | $1.82 B |
| 08/03/2026 | $19.70 | $22.24 (12.89%) | $22.28 | $19.64 | 6.81 M | $1.85 B |
| 07/31/2026 | $17.94 | $19.27 (7.41%) | $19.60 | $17.51 | 7.16 M | $1.60 B |
| 07/30/2026 | $18.00 | $17.64 (-2%) | $18.00 | $15.68 | 6.62 M | $1.47 B |
| 07/29/2026 | $16.36 | $16.19 (-1.04%) | $16.93 | $16.07 | 3.63 M | $1.35 B |
| 07/28/2026 | $16.77 | $16.61 (-0.95%) | $16.99 | $15.81 | 2.06 M | $1.38 B |
| 07/27/2026 | $16.62 | $16.96 (2.05%) | $17.43 | $16.59 | 1.95 M | $1.41 B |
| 07/24/2026 | $16.39 | $15.89 (-3.05%) | $16.53 | $15.85 | 1.63 M | $1.40 B |
| 07/23/2026 | $16.70 | $16.26 (-2.63%) | $16.83 | $15.88 | 1.61 M | $1.43 B |
| 07/22/2026 | $17.31 | $16.86 (-2.6%) | $17.52 | $16.66 | 1.91 M | $1.49 B |
| 07/21/2026 | $17.27 | $17.48 (1.22%) | $17.57 | $16.97 | 1.86 M | $1.54 B |
| 07/20/2026 | $17.09 | $17.09 (0%) | $17.41 | $16.65 | 2.31 M | $1.51 B |
| 07/17/2026 | $16.98 | $17.15 (1%) | $17.60 | $16.62 | 2.99 M | $1.51 B |
| 07/16/2026 | $17.90 | $17.49 (-2.29%) | $18.05 | $17.29 | 2.39 M | $1.54 B |
| 07/15/2026 | $18.66 | $17.96 (-3.75%) | $18.94 | $17.59 | 2.15 M | $1.58 B |
| 07/14/2026 | $17.33 | $18.27 (5.42%) | $18.33 | $17.29 | 2.14 M | $1.61 B |
| 07/13/2026 | $17.93 | $17.59 (-1.9%) | $18.29 | $17.28 | 2.06 M | $1.55 B |
| 07/10/2026 | $18.13 | $17.99 (-0.77%) | $18.60 | $17.53 | 2.02 M | $1.59 B |
| 07/09/2026 | $17.12 | $17.84 (4.21%) | $18.21 | $16.85 | 4.06 M | $1.57 B |
| 07/08/2026 | $17.75 | $17.12 (-3.55%) | $17.95 | $16.98 | 4.66 M | $1.51 B |
| 07/07/2026 | $18.71 | $18.34 (-1.98%) | $19.19 | $18.07 | 3.41 M | $1.62 B |
| 07/06/2026 | $17.74 | $18.71 (5.47%) | $19.21 | $17.66 | 3.49 M | $1.65 B |
| 07/02/2026 | $18.72 | $17.79 (-4.97%) | $18.99 | $17.47 | 5.18 M | $1.57 B |
| 07/01/2026 | $18.29 | $18.77 (2.62%) | $19.34 | $18.17 | 5.08 M | $1.66 B |
| 06/30/2026 | $17.02 | $18.25 (7.23%) | $18.67 | $16.70 | 6.86 M | $1.61 B |
| 06/29/2026 | $16.29 | $16.63 (2.09%) | $16.74 | $15.64 | 3.21 M | $1.47 B |
| 06/26/2026 | $15.68 | $15.87 (1.21%) | $16.37 | $15.38 | 12.11 M | $1.40 B |
| 06/25/2026 | $15.31 | $15.48 (1.11%) | $15.94 | $15.08 | 3.73 M | $1.37 B |
| 06/24/2026 | $14.94 | $15.20 (1.74%) | $15.59 | $14.77 | 3.69 M | $1.34 B |
| 06/23/2026 | $14.80 | $15.00 (1.35%) | $15.57 | $14.76 | 2.41 M | $1.32 B |
| 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 |
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.
