5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-12.05%
3 MONTH PERFORMANCE
+9.28%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
+11.52%
1 YEAR PERFORMANCE
-29.67%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.37 | $10.24 (-1.25%) | $10.47 | $9.75 | 2.15 M | $719.29 M |
| 03/11/2025 | $9.44 | $9.89 (4.77%) | $9.98 | $9.24 | 1.68 M | $719.29 M |
| 03/10/2025 | $10.12 | $9.57 (-5.43%) | $10.40 | $9.16 | 3.10 M | $696.01 M |
| 03/07/2025 | $10.65 | $10.57 (-0.75%) | $10.93 | $10.01 | 2.53 M | $768.74 M |
| 03/06/2025 | $11.11 | $10.77 (-3.06%) | $11.50 | $10.63 | 1.78 M | $783.29 M |
| 03/05/2025 | $11.15 | $11.52 (3.32%) | $11.52 | $10.30 | 1.96 M | $837.83 M |
| 03/04/2025 | $11.15 | $10.96 (-1.7%) | $11.44 | $10.18 | 3.09 M | $797.11 M |
| 03/03/2025 | $13.20 | $11.60 (-12.12%) | $13.20 | $11.38 | 2.11 M | $843.65 M |
| 02/28/2025 | $12.46 | $12.83 (2.97%) | $12.86 | $12.07 | 1.70 M | $933.11 M |
| 02/27/2025 | $13.72 | $12.68 (-7.58%) | $13.94 | $12.62 | 1.76 M | $922.20 M |
| 02/26/2025 | $13.23 | $13.38 (1.13%) | $13.53 | $13.01 | 1.74 M | $973.11 M |
| 02/25/2025 | $13.37 | $12.86 (-3.81%) | $13.49 | $12.33 | 3.43 M | $935.29 M |
| 02/24/2025 | $14.62 | $13.57 (-7.18%) | $14.88 | $13.38 | 3.06 M | $986.93 M |
| 02/21/2025 | $16.20 | $14.50 (-10.49%) | $16.23 | $14.49 | 3.55 M | $1.05 B |
| 02/20/2025 | $15.41 | $16.06 (4.22%) | $17.02 | $15.38 | 4.99 M | $1.17 B |
| 02/19/2025 | $17.27 | $16.50 (-4.46%) | $17.60 | $16.45 | 4.13 M | $1.20 B |
| 02/18/2025 | $17.33 | $16.95 (-2.19%) | $19.20 | $16.82 | 12.70 M | $1.23 B |
| 02/14/2025 | $14.41 | $15.37 (6.66%) | $15.38 | $13.50 | 4.09 M | $1.12 B |
| 02/13/2025 | $13.60 | $14.64 (7.65%) | $15.28 | $13.11 | 14.89 M | $1.06 B |
| 02/12/2025 | $10.83 | $11.78 (8.77%) | $12.20 | $10.75 | 4.32 M | $856.74 M |
| 02/11/2025 | $13.30 | $11.32 (-14.89%) | $13.39 | $10.84 | 7.70 M | $823.29 M |
| 02/10/2025 | $13.00 | $13.01 (0.08%) | $13.10 | $12.60 | 3.04 M | $946.20 M |
| 02/07/2025 | $12.16 | $12.50 (2.8%) | $12.88 | $11.85 | 5.08 M | $909.11 M |
| 02/06/2025 | $10.97 | $11.07 (0.91%) | $11.76 | $10.78 | 4.20 M | $805.11 M |
| 02/05/2025 | $10.30 | $10.45 (1.46%) | $10.74 | $10.17 | 1.47 M | $760.01 M |
| 02/04/2025 | $9.60 | $10.11 (5.31%) | $10.33 | $9.60 | 1.75 M | $735.29 M |
| 02/03/2025 | $8.92 | $9.45 (5.94%) | $9.70 | $8.74 | 1.97 M | $687.29 M |
| 01/31/2025 | $9.66 | $9.28 (-3.93%) | $9.80 | $9.03 | 1.44 M | $674.92 M |
| 01/30/2025 | $9.15 | $9.63 (5.25%) | $9.81 | $9.05 | 1.21 M | $700.38 M |
| 01/29/2025 | $9.20 | $8.98 (-2.39%) | $9.30 | $8.86 | 1.04 M | $653.10 M |
| 01/28/2025 | $9.34 | $9.21 (-1.39%) | $9.41 | $8.96 | 780,100 | $669.83 M |
| 01/27/2025 | $9.25 | $9.30 (0.54%) | $9.77 | $8.99 | 1.96 M | $676.38 M |
| 01/24/2025 | $9.18 | $9.66 (5.23%) | $9.92 | $9.11 | 1.68 M | $702.56 M |
| 01/23/2025 | $9.00 | $9.16 (1.78%) | $9.21 | $8.82 | 842,000 | $666.19 M |
| 01/22/2025 | $9.28 | $9.12 (-1.72%) | $9.38 | $9.02 | 698,981 | $663.29 M |
| 01/21/2025 | $8.91 | $9.27 (4.04%) | $9.34 | $8.73 | 1.57 M | $674.19 M |
| 01/17/2025 | $9.06 | $8.78 (-3.09%) | $9.06 | $8.70 | 1.01 M | $638.56 M |
| 01/16/2025 | $8.80 | $8.87 (0.8%) | $8.99 | $8.69 | 916,415 | $645.10 M |
| 01/15/2025 | $9.09 | $8.81 (-3.08%) | $9.23 | $8.69 | 1.37 M | $640.74 M |
| 01/14/2025 | $8.94 | $8.54 (-4.47%) | $9.04 | $8.39 | 1.62 M | $621.10 M |
| 01/13/2025 | $8.50 | $8.60 (1.18%) | $8.72 | $8.27 | 1.56 M | $625.47 M |
| 01/10/2025 | $8.67 | $8.77 (1.15%) | $8.81 | $8.35 | 2.55 M | $637.83 M |
| 01/08/2025 | $9.53 | $9.08 (-4.72%) | $9.66 | $9.01 | 2.08 M | $660.38 M |
| 01/07/2025 | $10.59 | $9.77 (-7.74%) | $10.90 | $9.71 | 1.60 M | $710.56 M |
| 01/06/2025 | $10.65 | $10.36 (-2.72%) | $10.77 | $10.27 | 1.38 M | $753.47 M |
| 01/03/2025 | $9.72 | $10.42 (7.2%) | $10.71 | $9.58 | 2.30 M | $757.83 M |
| 01/02/2025 | $9.51 | $9.63 (1.26%) | $10.10 | $9.37 | 1.26 M | $700.38 M |
| 12/31/2024 | $9.71 | $9.29 (-4.33%) | $9.90 | $9.24 | 1.30 M | $675.65 M |
| 12/30/2024 | $9.25 | $9.51 (2.81%) | $9.62 | $8.94 | 1.59 M | $691.65 M |
| 12/27/2024 | $9.90 | $9.65 (-2.53%) | $10.00 | $9.42 | 1.32 M | $701.83 M |
| 12/26/2024 | $9.47 | $10.01 (5.7%) | $10.17 | $9.40 | 1.80 M | $728.01 M |
| 12/24/2024 | $8.99 | $9.61 (6.9%) | $9.64 | $8.92 | 929,929 | $698.92 M |
| 12/23/2024 | $9.16 | $8.86 (-3.28%) | $9.21 | $8.78 | 1.13 M | $644.38 M |
| 12/20/2024 | $8.70 | $8.95 (2.87%) | $9.06 | $8.55 | 3.24 M | $650.92 M |
| 12/19/2024 | $9.40 | $8.71 (-7.34%) | $9.60 | $8.61 | 2.63 M | $633.47 M |
| 12/18/2024 | $9.82 | $9.09 (-7.43%) | $10.20 | $8.96 | 1.90 M | $661.10 M |
| 12/17/2024 | $9.69 | $9.74 (0.52%) | $10.00 | $9.57 | 930,813 | $708.38 M |
| 12/16/2024 | $9.66 | $9.76 (1.04%) | $10.00 | $9.44 | 1.30 M | $709.83 M |
| 12/13/2024 | $9.44 | $9.64 (2.12%) | $9.68 | $9.41 | 858,200 | $701.10 M |
| 12/12/2024 | $9.70 | $9.48 (-2.27%) | $9.91 | $9.46 | 1.78 M | $689.47 M |
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.
