5 DAY PERFORMANCE
-46.49%
1 MONTH PERFORMANCE
-46.59%
3 MONTH PERFORMANCE
-25.86%
6 MONTH PERFORMANCE
+8.83%
YEAR-TO-DATE PERFORMANCE
-44.59%
1 YEAR PERFORMANCE
-72.62%
Pagaya Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.80 | $20.78 (-0.12%) | $21.00 | $20.60 | 388.56 K | |
| 09/18/2026 | $20.50 | $20.42 (-0.39%) | $20.69 | $20.22 | 2.11 M | $1.70 B |
| 09/17/2026 | $22.16 | $20.56 (-7.22%) | $22.28 | $20.47 | 3.30 M | $1.71 B |
| 09/16/2026 | $20.90 | $21.64 (3.54%) | $21.69 | $20.47 | 2.27 M | $1.80 B |
| 09/15/2026 | $21.15 | $21.04 (-0.52%) | $21.41 | $20.44 | 1.97 M | $1.75 B |
| 09/14/2026 | $19.87 | $21.49 (8.15%) | $21.74 | $19.70 | 2.40 M | $1.79 B |
| 09/11/2026 | $20.86 | $19.97 (-4.27%) | $21.21 | $19.88 | 2.30 M | $1.66 B |
| 09/10/2026 | $20.66 | $20.30 (-1.74%) | $21.10 | $20.21 | 3.22 M | $1.69 B |
| 09/09/2026 | $21.83 | $21.60 (-1.05%) | $22.08 | $21.42 | 1.03 M | $1.80 B |
| 09/08/2026 | $22.97 | $22.08 (-3.87%) | $23.04 | $22.00 | 1.53 M | $1.84 B |
| 09/04/2026 | $22.64 | $22.98 (1.5%) | $23.02 | $22.15 | 2.24 M | $1.91 B |
| 09/03/2026 | $22.71 | $22.89 (0.79%) | $23.46 | $22.66 | 2.11 M | $1.90 B |
| 09/02/2026 | $20.88 | $22.00 (5.36%) | $22.02 | $20.70 | 1.34 M | $1.83 B |
| 09/01/2026 | $21.03 | $20.94 (-0.43%) | $21.47 | $20.68 | 1.70 M | $1.74 B |
| 08/31/2026 | $21.70 | $21.74 (0.18%) | $21.88 | $20.75 | 1.60 M | $1.81 B |
| 08/28/2026 | $23.21 | $21.98 (-5.3%) | $23.68 | $21.95 | 1.95 M | $1.83 B |
| 08/27/2026 | $22.93 | $23.26 (1.44%) | $23.59 | $22.22 | 2.17 M | $1.93 B |
| 08/26/2026 | $21.97 | $22.41 (2%) | $22.94 | $21.88 | 2.31 M | $1.86 B |
| 08/25/2026 | $21.82 | $22.26 (2.02%) | $22.28 | $21.30 | 1.97 M | $1.85 B |
| 08/24/2026 | $21.39 | $21.82 (2.01%) | $22.48 | $21.26 | 2.14 M | $1.82 B |
| 08/21/2026 | $20.53 | $21.68 (5.6%) | $21.90 | $20.25 | 3.16 M | $1.80 B |
| 08/20/2026 | $20.59 | $20.24 (-1.7%) | $20.67 | $19.55 | 3.36 M | $1.68 B |
| 08/19/2026 | $20.27 | $20.47 (0.99%) | $20.60 | $19.72 | 1.90 M | $1.70 B |
| 08/18/2026 | $20.85 | $20.32 (-2.54%) | $21.12 | $20.29 | 2.02 M | $1.69 B |
| 08/17/2026 | $21.52 | $20.93 (-2.74%) | $21.89 | $20.70 | 1.78 M | $1.74 B |
| 08/14/2026 | $21.56 | $21.56 (0%) | $21.73 | $21.23 | 1.47 M | $1.79 B |
| 08/13/2026 | $20.50 | $21.46 (4.68%) | $21.82 | $20.46 | 2.63 M | $1.79 B |
| 08/12/2026 | $21.09 | $20.31 (-3.7%) | $21.30 | $19.94 | 2.87 M | $1.69 B |
| 08/11/2026 | $21.77 | $21.20 (-2.62%) | $22.29 | $21.07 | 2.82 M | $1.76 B |
| 08/10/2026 | $21.29 | $21.60 (1.46%) | $21.83 | $20.73 | 2.46 M | $1.80 B |
| 08/07/2026 | $21.72 | $21.28 (-2.03%) | $21.85 | $21.01 | 1.74 M | $1.77 B |
| 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 |
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.
