5 DAY PERFORMANCE
+18.41%
1 MONTH PERFORMANCE
+6.60%
3 MONTH PERFORMANCE
-20.35%
6 MONTH PERFORMANCE
+63.42%
YEAR-TO-DATE PERFORMANCE
+216.47%
1 YEAR PERFORMANCE
+204.03%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $24.65 | $24.83 (0.75%) | $25.05 | $24.36 | 1.16 M | $1.95 B |
| 12/08/2025 | $25.02 | $24.77 (-1%) | $25.31 | $24.11 | 1.85 M | $1.95 B |
| 12/05/2025 | $24.49 | $24.83 (1.39%) | $25.00 | $24.07 | 1.73 M | $1.95 B |
| 12/04/2025 | $23.70 | $24.88 (4.98%) | $25.25 | $23.55 | 2.73 M | $1.95 B |
| 12/03/2025 | $23.15 | $23.82 (2.89%) | $24.08 | $22.61 | 1.99 M | $1.87 B |
| 12/02/2025 | $24.40 | $23.22 (-4.84%) | $24.49 | $23.20 | 2.37 M | $1.82 B |
| 12/01/2025 | $23.62 | $24.13 (2.16%) | $24.48 | $23.40 | 2.46 M | $1.90 B |
| 11/28/2025 | $24.38 | $24.95 (2.34%) | $25.30 | $24.37 | 1.82 M | $1.96 B |
| 11/26/2025 | $23.91 | $24.04 (0.54%) | $24.48 | $23.70 | 1.88 M | $1.89 B |
| 11/25/2025 | $23.04 | $23.86 (3.56%) | $24.05 | $22.60 | 2.28 M | $1.87 B |
| 11/24/2025 | $22.20 | $23.47 (5.72%) | $23.57 | $21.81 | 2.78 M | $1.84 B |
| 11/21/2025 | $20.50 | $21.63 (5.51%) | $22.05 | $20.24 | 4.12 M | $1.70 B |
| 11/20/2025 | $23.09 | $20.79 (-9.96%) | $23.65 | $20.73 | 4.41 M | $1.63 B |
| 11/19/2025 | $21.99 | $22.03 (0.18%) | $22.63 | $21.40 | 2.44 M | $1.73 B |
| 11/18/2025 | $21.96 | $21.82 (-0.64%) | $22.27 | $21.36 | 3.50 M | $1.71 B |
| 11/17/2025 | $23.44 | $22.30 (-4.86%) | $23.81 | $21.75 | 4.62 M | $1.75 B |
| 11/14/2025 | $22.47 | $23.92 (6.45%) | $25.00 | $22.06 | 4.36 M | $1.88 B |
| 11/13/2025 | $25.20 | $23.40 (-7.14%) | $25.29 | $22.60 | 6.70 M | $1.84 B |
| 11/12/2025 | $27.86 | $25.92 (-6.96%) | $28.04 | $25.37 | 4.68 M | $2.04 B |
| 11/11/2025 | $27.59 | $27.77 (0.65%) | $29.32 | $27.39 | 5.57 M | $2.18 B |
| 11/10/2025 | $29.50 | $27.58 (-6.51%) | $29.75 | $27.18 | 13.25 M | $2.17 B |
| 11/07/2025 | $22.79 | $24.45 (7.28%) | $24.67 | $22.76 | 6.63 M | $1.88 B |
| 11/06/2025 | $25.24 | $23.39 (-7.33%) | $25.38 | $23.18 | 5.44 M | $1.80 B |
| 11/05/2025 | $25.00 | $25.59 (2.36%) | $25.84 | $24.64 | 3.71 M | $1.97 B |
| 11/04/2025 | $25.00 | $25.16 (0.64%) | $26.89 | $25.00 | 3.10 M | $1.93 B |
| 11/03/2025 | $26.89 | $26.24 (-2.42%) | $27.01 | $26.03 | 3.51 M | $2.02 B |
| 10/31/2025 | $26.64 | $26.89 (0.94%) | $27.78 | $26.43 | 3.07 M | $2.07 B |
| 10/30/2025 | $27.35 | $26.00 (-4.94%) | $27.56 | $25.78 | 4.45 M | $2.00 B |
| 10/29/2025 | $28.18 | $27.91 (-0.96%) | $28.84 | $27.52 | 3.18 M | $2.15 B |
| 10/28/2025 | $29.19 | $28.47 (-2.47%) | $29.26 | $28.19 | 2.56 M | $2.19 B |
| 10/27/2025 | $30.35 | $29.01 (-4.42%) | $31.06 | $28.49 | 3.74 M | $2.23 B |
| 10/24/2025 | $30.35 | $29.04 (-4.32%) | $30.54 | $29.00 | 3.10 M | $2.23 B |
| 10/23/2025 | $28.70 | $29.52 (2.86%) | $30.14 | $28.70 | 2.58 M | $2.27 B |
| 10/22/2025 | $28.75 | $28.42 (-1.15%) | $29.02 | $26.95 | 4.05 M | $2.18 B |
| 10/21/2025 | $28.41 | $29.22 (2.85%) | $30.34 | $28.11 | 3.36 M | $2.25 B |
| 10/20/2025 | $27.18 | $28.91 (6.36%) | $28.92 | $27.15 | 3.34 M | $2.22 B |
| 10/17/2025 | $27.40 | $26.50 (-3.28%) | $28.48 | $26.41 | 6.08 M | $2.04 B |
| 10/16/2025 | $29.88 | $27.70 (-7.3%) | $29.95 | $27.33 | 4.28 M | $2.13 B |
| 10/15/2025 | $30.40 | $29.91 (-1.61%) | $30.65 | $28.57 | 4.21 M | $2.30 B |
| 10/14/2025 | $27.03 | $29.86 (10.47%) | $30.82 | $25.94 | 6.50 M | $2.30 B |
| 10/13/2025 | $28.21 | $27.97 (-0.85%) | $28.40 | $26.36 | 5.14 M | $2.15 B |
| 10/10/2025 | $30.60 | $27.19 (-11.14%) | $31.54 | $27.09 | 7.55 M | $2.09 B |
| 10/09/2025 | $30.61 | $30.32 (-0.95%) | $30.92 | $29.67 | 4.05 M | $2.33 B |
| 10/08/2025 | $30.21 | $30.22 (0.03%) | $30.59 | $29.36 | 4.12 M | $2.32 B |
| 10/07/2025 | $29.71 | $30.26 (1.85%) | $30.75 | $28.56 | 5.58 M | $2.33 B |
| 10/06/2025 | $29.55 | $29.65 (0.34%) | $31.12 | $28.82 | 5.81 M | $2.28 B |
| 10/03/2025 | $31.89 | $29.40 (-7.81%) | $32.04 | $29.07 | 7.44 M | $2.26 B |
| 10/02/2025 | $30.50 | $31.07 (1.87%) | $31.82 | $29.81 | 6.65 M | $2.39 B |
| 10/01/2025 | $33.10 | $29.91 (-9.64%) | $33.12 | $29.90 | 9.18 M | $2.30 B |
| 09/30/2025 | $31.17 | $29.69 (-4.75%) | $31.29 | $28.31 | 9.75 M | $2.28 B |
| 09/29/2025 | $35.06 | $31.76 (-9.41%) | $35.52 | $31.65 | 8.74 M | $2.44 B |
| 09/26/2025 | $35.00 | $34.64 (-1.03%) | $35.47 | $33.96 | 3.09 M | $2.66 B |
| 09/25/2025 | $33.97 | $34.78 (2.38%) | $35.55 | $33.13 | 4.45 M | $2.67 B |
| 09/24/2025 | $38.32 | $35.12 (-8.35%) | $38.40 | $34.57 | 6.30 M | $2.70 B |
| 09/23/2025 | $41.58 | $37.66 (-9.43%) | $41.79 | $37.54 | 5.27 M | $2.90 B |
| 09/22/2025 | $41.56 | $41.30 (-0.63%) | $42.22 | $41.02 | 2.61 M | $3.17 B |
| 09/19/2025 | $44.11 | $42.30 (-4.1%) | $44.68 | $41.52 | 5.90 M | $3.25 B |
| 09/18/2025 | $42.51 | $43.81 (3.06%) | $44.99 | $42.39 | 3.49 M | $3.37 B |
| 09/17/2025 | $41.35 | $41.95 (1.45%) | $42.27 | $39.50 | 4.16 M | $3.22 B |
| 09/16/2025 | $42.25 | $41.59 (-1.56%) | $42.25 | $40.60 | 2.45 M | $3.20 B |
| 09/15/2025 | $40.05 | $41.95 (4.74%) | $42.20 | $39.41 | 3.74 M | $3.22 B |
| 09/12/2025 | $38.21 | $39.66 (3.79%) | $40.13 | $38.05 | 3.70 M | $3.05 B |
| 09/11/2025 | $36.46 | $38.13 (4.58%) | $39.08 | $36.17 | 2.99 M | $2.93 B |
| 09/10/2025 | $39.07 | $36.91 (-5.53%) | $39.09 | $36.07 | 3.22 M | $2.84 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.
