5 DAY PERFORMANCE
+21.90%
1 MONTH PERFORMANCE
+27.97%
3 MONTH PERFORMANCE
+7.79%
6 MONTH PERFORMANCE
+229.26%
YEAR-TO-DATE PERFORMANCE
+746.28%
1 YEAR PERFORMANCE
+560.65%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.45 | $0.40 (-11.11%) | $0.45 | $0.39 | 4.54 K | $1.95 B |
| 12/05/2025 | $0.39 | $0.39 (1.3%) | $0.42 | $0.39 | 6.20 K | $1.95 B |
| 12/04/2025 | $0.37 | $0.42 (13.51%) | $0.44 | $0.37 | 4.10 K | $1.95 B |
| 12/03/2025 | $0.45 | $0.36 (-19.53%) | $0.45 | $0.36 | 22.35 K | $1.87 B |
| 12/02/2025 | $0.34 | $0.40 (17.65%) | $0.41 | $0.34 | 14.23 K | $1.82 B |
| 12/01/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.37 | 75.06 K | $1.90 B |
| 11/28/2025 | $0.40 | $0.42 (5.3%) | $0.42 | $0.40 | 2.70 K | $1.96 B |
| 11/26/2025 | $0.40 | $0.38 (-6.13%) | $0.40 | $0.38 | 12.94 K | $1.89 B |
| 11/25/2025 | $0.36 | $0.39 (9.94%) | $0.41 | $0.35 | 9.16 K | $1.87 B |
| 11/24/2025 | $0.35 | $0.40 (14.29%) | $0.40 | $0.34 | 24.20 K | $1.84 B |
| 11/21/2025 | $0.36 | $0.37 (0.22%) | $0.38 | $0.34 | 83.92 K | $1.70 B |
| 11/20/2025 | $0.42 | $0.36 (-13.24%) | $0.42 | $0.36 | 41.92 K | $1.63 B |
| 11/19/2025 | $0.41 | $0.37 (-10.83%) | $0.41 | $0.36 | 120.12 K | $1.73 B |
| 11/18/2025 | $0.37 | $0.37 (0.27%) | $0.37 | $0.37 | 3.70 K | $1.71 B |
| 11/17/2025 | $0.39 | $0.36 (-7.66%) | $0.39 | $0.36 | 64.99 K | $1.75 B |
| 11/14/2025 | $0.39 | $0.37 (-5.13%) | $0.41 | $0.37 | 165.35 K | $1.88 B |
| 11/13/2025 | $0.47 | $0.40 (-13.98%) | $0.47 | $0.36 | 239.28 K | $1.84 B |
| 11/12/2025 | $0.46 | $0.46 (-0.02%) | $0.47 | $0.43 | 15.70 K | $2.04 B |
| 11/11/2025 | $0.44 | $0.45 (1.99%) | $0.47 | $0.41 | 21.12 K | $2.18 B |
| 11/10/2025 | $0.46 | $0.45 (-2.22%) | $0.49 | $0.44 | 85.61 K | $2.17 B |
| 11/07/2025 | $0.40 | $0.40 (0.03%) | $0.40 | $0.36 | 67.35 K | $1.88 B |
| 11/06/2025 | $0.44 | $0.41 (-8.68%) | $0.44 | $0.40 | 31.02 K | $1.80 B |
| 11/05/2025 | $0.45 | $0.44 (-2.33%) | $0.49 | $0.41 | 30.16 K | $1.97 B |
| 11/04/2025 | $0.53 | $0.45 (-15.02%) | $0.53 | $0.45 | 255.96 K | $1.93 B |
| 11/03/2025 | $0.52 | $0.49 (-6.2%) | $0.52 | $0.49 | 7.93 K | $2.02 B |
| 10/31/2025 | $0.49 | $0.50 (1.39%) | $0.52 | $0.49 | 31.27 K | $2.07 B |
| 10/30/2025 | $0.52 | $0.49 (-5.62%) | $0.52 | $0.49 | 6.30 K | $2.00 B |
| 10/29/2025 | $0.50 | $0.50 (-0.98%) | $0.54 | $0.49 | 88.70 K | $2.15 B |
| 10/28/2025 | $0.52 | $0.49 (-4.79%) | $0.53 | $0.49 | 95.83 K | $2.19 B |
| 10/27/2025 | $0.52 | $0.50 (-4.21%) | $0.52 | $0.50 | 60.92 K | $2.23 B |
| 10/24/2025 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.50 | 13.01 K | $2.23 B |
| 10/23/2025 | $0.51 | $0.49 (-3.88%) | $0.53 | $0.49 | 20.44 K | $2.27 B |
| 10/22/2025 | $0.51 | $0.50 (-1.01%) | $0.51 | $0.49 | 35.82 K | $2.18 B |
| 10/21/2025 | $0.51 | $0.51 (-0.2%) | $0.54 | $0.50 | 58.35 K | $2.25 B |
| 10/20/2025 | $0.49 | $0.52 (6.08%) | $0.54 | $0.49 | 25.49 K | $2.22 B |
| 10/17/2025 | $0.50 | $0.49 (-2.06%) | $0.51 | $0.47 | 74.78 K | $2.04 B |
| 10/16/2025 | $0.58 | $0.50 (-13.13%) | $0.58 | $0.50 | 7.25 K | $2.13 B |
| 10/15/2025 | $0.59 | $0.52 (-12.59%) | $0.59 | $0.50 | 26.06 K | $2.30 B |
| 10/14/2025 | $0.51 | $0.54 (6.93%) | $0.56 | $0.48 | 100.95 K | $2.30 B |
| 10/13/2025 | $0.53 | $0.50 (-5.66%) | $0.53 | $0.48 | 27.99 K | $2.15 B |
| 10/10/2025 | $0.54 | $0.51 (-5.32%) | $0.59 | $0.51 | 93.60 K | $2.09 B |
| 10/09/2025 | $0.53 | $0.54 (1.3%) | $0.54 | $0.51 | 19.54 K | $2.33 B |
| 10/08/2025 | $0.55 | $0.52 (-5.93%) | $0.56 | $0.51 | 15.69 K | $2.32 B |
| 10/07/2025 | $0.59 | $0.51 (-13.62%) | $0.59 | $0.51 | 47.84 K | $2.33 B |
| 10/06/2025 | $0.52 | $0.53 (1.83%) | $0.57 | $0.51 | 17.77 K | $2.28 B |
| 10/03/2025 | $0.60 | $0.51 (-14.67%) | $0.60 | $0.50 | 38.58 K | $2.26 B |
| 10/02/2025 | $0.58 | $0.56 (-3.24%) | $0.60 | $0.54 | 16.92 K | $2.39 B |
| 10/01/2025 | $0.59 | $0.54 (-8.69%) | $0.61 | $0.52 | 76.72 K | $2.30 B |
| 09/30/2025 | $0.55 | $0.50 (-8.57%) | $0.55 | $0.47 | 377.74 K | $2.28 B |
| 09/29/2025 | $0.63 | $0.54 (-15.08%) | $0.65 | $0.52 | 113.45 K | $2.44 B |
| 09/26/2025 | $0.69 | $0.62 (-9.24%) | $0.70 | $0.59 | 25.97 K | $2.66 B |
| 09/25/2025 | $0.56 | $0.60 (7.14%) | $0.64 | $0.56 | 7.80 K | $2.67 B |
| 09/24/2025 | $0.72 | $0.57 (-20.7%) | $0.72 | $0.55 | 54.98 K | $2.70 B |
| 09/23/2025 | $0.70 | $0.71 (2.22%) | $0.71 | $0.64 | 188.05 K | $2.90 B |
| 09/22/2025 | $0.68 | $0.68 (-0.19%) | $0.70 | $0.65 | 80.70 K | $3.17 B |
| 09/19/2025 | $0.70 | $0.63 (-9.89%) | $0.70 | $0.60 | 31.67 K | $3.25 B |
| 09/18/2025 | $0.62 | $0.62 (0%) | $0.63 | $0.62 | 72.68 K | $3.37 B |
| 09/17/2025 | $0.59 | $0.60 (1.68%) | $0.60 | $0.57 | 119.24 K | $3.22 B |
| 09/16/2025 | $0.53 | $0.60 (12.34%) | $0.62 | $0.53 | 59.15 K | $3.20 B |
| 09/15/2025 | $0.48 | $0.55 (13.96%) | $0.55 | $0.47 | 136.25 K | $3.22 B |
| 09/12/2025 | $0.50 | $0.50 (-1%) | $0.52 | $0.48 | 24.42 K | $3.05 B |
| 09/11/2025 | $0.47 | $0.50 (6.23%) | $0.51 | $0.47 | 46.38 K | $2.93 B |
| 09/10/2025 | $0.51 | $0.48 (-7.03%) | $0.51 | $0.47 | 29.98 K | $2.84 B |
| 09/09/2025 | $0.47 | $0.48 (0.02%) | $0.48 | $0.46 | 9.53 K | $2.90 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.
