5 DAY PERFORMANCE
-39.78%
1 MONTH PERFORMANCE
-37.07%
3 MONTH PERFORMANCE
-46.88%
6 MONTH PERFORMANCE
-20.52%
YEAR-TO-DATE PERFORMANCE
-44.59%
1 YEAR PERFORMANCE
-54.75%
Pagaya Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.83 | $17.46 (-7.25%) | $18.84 | $16.92 | 1.67 M | |
| 11/04/2026 | $18.45 | $19.12 (3.63%) | $19.66 | $18.30 | 1.64 M | $1.60 B |
| 11/03/2026 | $18.13 | $17.80 (-1.82%) | $18.30 | $17.72 | 1.65 M | $1.49 B |
| 11/02/2026 | $19.29 | $18.13 (-6.01%) | $19.60 | $18.12 | 2.09 M | $1.52 B |
| 10/30/2026 | $20.35 | $19.23 (-5.5%) | $20.73 | $18.54 | 2.41 M | $1.61 B |
| 10/29/2026 | $17.02 | $20.81 (22.27%) | $21.15 | $17.01 | 3.33 M | $1.74 B |
| 10/28/2026 | $19.78 | $20.47 (3.49%) | $20.60 | $19.75 | 2.85 M | $1.71 B |
| 10/27/2026 | $19.39 | $19.77 (1.96%) | $19.86 | $19.12 | 1.66 M | $1.65 B |
| 10/26/2026 | $19.07 | $18.88 (-1%) | $19.14 | $18.57 | 1.21 M | $1.58 B |
| 10/23/2026 | $18.92 | $19.09 (0.9%) | $19.16 | $18.33 | 2.15 M | $1.59 B |
| 10/22/2026 | $18.81 | $19.22 (2.18%) | $19.42 | $18.77 | 1.96 M | $1.60 B |
| 10/21/2026 | $18.67 | $19.06 (2.09%) | $19.28 | $18.40 | 1.37 M | $1.59 B |
| 10/20/2026 | $17.29 | $18.34 (6.07%) | $18.77 | $17.24 | 1.44 M | $1.53 B |
| 10/19/2026 | $17.41 | $17.43 (0.11%) | $17.66 | $17.27 | 1.28 M | $1.45 B |
| 10/16/2026 | $17.91 | $17.23 (-3.8%) | $18.31 | $16.68 | 2.31 M | $1.43 B |
| 10/15/2026 | $16.15 | $17.91 (10.9%) | $18.50 | $16.10 | 2.30 M | $1.49 B |
| 10/14/2026 | $17.35 | $16.81 (-3.11%) | $17.53 | $16.18 | 2.55 M | $1.40 B |
| 10/13/2026 | $17.18 | $17.82 (3.73%) | $17.97 | $17.15 | 1.71 M | $1.48 B |
| 10/12/2026 | $18.15 | $17.41 (-4.08%) | $18.40 | $17.33 | 1.83 M | $1.45 B |
| 10/09/2026 | $18.26 | $18.22 (-0.22%) | $18.52 | $18.03 | 2.81 M | $1.52 B |
| 10/08/2026 | $17.96 | $18.26 (1.67%) | $18.46 | $17.91 | 1.97 M | $1.52 B |
| 10/07/2026 | $17.72 | $18.14 (2.37%) | $18.34 | $17.70 | 1.52 M | $1.51 B |
| 10/06/2026 | $18.68 | $18.05 (-3.37%) | $18.78 | $17.92 | 1.87 M | $1.50 B |
| 10/05/2026 | $18.00 | $18.40 (2.22%) | $19.00 | $17.88 | 1.81 M | $1.53 B |
| 10/02/2026 | $17.83 | $17.98 (0.84%) | $18.29 | $17.53 | 2.43 M | $1.50 B |
| 10/01/2026 | $17.45 | $17.44 (-0.06%) | $17.74 | $16.92 | 2.25 M | $1.45 B |
| 09/30/2026 | $17.58 | $17.32 (-1.48%) | $17.72 | $17.23 | 1.55 M | $1.44 B |
| 09/29/2026 | $17.30 | $17.37 (0.4%) | $17.68 | $16.96 | 2.88 M | $1.44 B |
| 09/28/2026 | $17.12 | $17.00 (-0.7%) | $17.24 | $16.50 | 2.77 M | $1.41 B |
| 09/25/2026 | $18.68 | $17.62 (-5.67%) | $18.85 | $17.53 | 3.40 M | $1.47 B |
| 09/24/2026 | $18.54 | $18.72 (0.97%) | $18.93 | $18.08 | 3.78 M | $1.56 B |
| 09/23/2026 | $20.67 | $18.72 (-9.43%) | $20.71 | $18.33 | 6.67 M | $1.56 B |
| 09/22/2026 | $21.35 | $20.77 (-2.72%) | $21.60 | $20.64 | 1.87 M | $1.73 B |
| 09/21/2026 | $20.80 | $20.90 (0.48%) | $21.20 | $20.60 | 1.59 M | $1.74 B |
| 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 |
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.
