5 DAY PERFORMANCE
-39.39%
1 MONTH PERFORMANCE
-37.93%
3 MONTH PERFORMANCE
+36.36%
6 MONTH PERFORMANCE
-60.00%
YEAR-TO-DATE PERFORMANCE
+48.76%
1 YEAR PERFORMANCE
-48.42%
Pagaya Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.13 | $0.12 (-4.74%) | $0.13 | $0.12 | 16,950 | $719.29 M |
| 03/11/2025 | $0.13 | $0.12 (-0.88%) | $0.17 | $0.12 | 18,314 | $719.29 M |
| 03/10/2025 | $0.15 | $0.13 (-15.69%) | $0.15 | $0.13 | 96,050 | $696.01 M |
| 03/07/2025 | $0.16 | $0.15 (-7.19%) | $0.16 | $0.14 | 46,246 | $768.74 M |
| 03/06/2025 | $0.17 | $0.16 (-4.85%) | $0.17 | $0.15 | 60,876 | $783.29 M |
| 03/05/2025 | $0.15 | $0.16 (10.41%) | $0.16 | $0.15 | 3,116 | $837.83 M |
| 03/04/2025 | $0.15 | $0.15 (3.2%) | $0.16 | $0.15 | 92,211 | $797.11 M |
| 03/03/2025 | $0.17 | $0.14 (-12.24%) | $0.17 | $0.14 | 146,542 | $843.65 M |
| 02/28/2025 | $0.16 | $0.15 (-2.44%) | $0.16 | $0.15 | 47,425 | $933.11 M |
| 02/27/2025 | $0.19 | $0.16 (-11.3%) | $0.22 | $0.15 | 76,541 | $922.20 M |
| 02/26/2025 | $0.19 | $0.19 (-2.24%) | $0.19 | $0.18 | 67,375 | $973.11 M |
| 02/25/2025 | $0.18 | $0.18 (3.43%) | $0.19 | $0.17 | 43,768 | $935.29 M |
| 02/24/2025 | $0.20 | $0.18 (-9.89%) | $0.20 | $0.18 | 103,205 | $986.93 M |
| 02/21/2025 | $0.21 | $0.20 (-5.87%) | $0.21 | $0.20 | 107,136 | $1.05 B |
| 02/20/2025 | $0.23 | $0.21 (-9.97%) | $0.23 | $0.21 | 138,213 | $1.17 B |
| 02/19/2025 | $0.25 | $0.21 (-16.94%) | $0.25 | $0.20 | 321,657 | $1.20 B |
| 02/18/2025 | $0.20 | $0.21 (5.25%) | $0.23 | $0.20 | 420,808 | $1.23 B |
| 02/14/2025 | $0.16 | $0.17 (2.14%) | $0.17 | $0.15 | 97,027 | $1.12 B |
| 02/13/2025 | $0.17 | $0.18 (7.35%) | $0.18 | $0.15 | 499,845 | $1.06 B |
| 02/12/2025 | $0.14 | $0.15 (3.57%) | $0.16 | $0.13 | 51,525 | $856.74 M |
| 02/11/2025 | $0.15 | $0.14 (-8.85%) | $0.15 | $0.13 | 254,178 | $823.29 M |
| 02/10/2025 | $0.20 | $0.16 (-19.99%) | $0.20 | $0.15 | 454,892 | $946.20 M |
| 02/07/2025 | $0.15 | $0.17 (13.27%) | $0.19 | $0.14 | 488,985 | $909.11 M |
| 02/06/2025 | $0.12 | $0.13 (11.11%) | $0.16 | $0.10 | 152,688 | $805.11 M |
| 02/05/2025 | $0.12 | $0.12 (-1.43%) | $0.12 | $0.10 | 134,626 | $760.01 M |
| 02/04/2025 | $0.10 | $0.11 (9.82%) | $0.12 | $0.09 | 44,309 | $735.29 M |
| 02/03/2025 | $0.08 | $0.10 (22.25%) | $0.13 | $0.08 | 59,795 | $687.29 M |
| 01/31/2025 | $0.09 | $0.09 (2.16%) | $0.09 | $0.09 | 28,261 | $674.92 M |
| 01/30/2025 | $0.08 | $0.09 (14.84%) | $0.09 | $0.08 | 6,835 | $700.38 M |
| 01/29/2025 | $0.07 | $0.08 (12.68%) | $0.09 | $0.07 | 49,933 | $653.10 M |
| 01/28/2025 | $0.08 | $0.08 (-6.25%) | $0.08 | $0.07 | 49,591 | $669.83 M |
| 01/27/2025 | $0.08 | $0.08 (-2.35%) | $0.08 | $0.08 | 61,341 | $676.38 M |
| 01/24/2025 | $0.08 | $0.09 (7.95%) | $0.09 | $0.07 | 146,065 | $702.56 M |
| 01/23/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 83,880 | $666.19 M |
| 01/22/2025 | $0.07 | $0.09 (14.25%) | $0.09 | $0.07 | 16,841 | $663.29 M |
| 01/21/2025 | $0.08 | $0.08 (0.75%) | $0.09 | $0.07 | 61,155 | $674.19 M |
| 01/17/2025 | $0.08 | $0.08 (4.47%) | $0.08 | $0.08 | 42,101 | $638.56 M |
| 01/16/2025 | $0.08 | $0.08 (-0.38%) | $0.08 | $0.07 | 13,448 | $645.10 M |
| 01/15/2025 | $0.08 | $0.08 (1.31%) | $0.08 | $0.08 | 39,823 | $640.74 M |
| 01/14/2025 | $0.08 | $0.09 (25.33%) | $0.09 | $0.07 | 21,711 | $621.10 M |
| 01/13/2025 | $0.08 | $0.07 (-6.26%) | $0.08 | $0.07 | 16,889 | $625.47 M |
| 01/10/2025 | $0.08 | $0.08 (1.65%) | $0.08 | $0.07 | 73,291 | $637.83 M |
| 01/08/2025 | $0.08 | $0.07 (-6.79%) | $0.09 | $0.07 | 197,322 | $660.38 M |
| 01/07/2025 | $0.08 | $0.08 (-1.5%) | $0.08 | $0.07 | 68,109 | $710.56 M |
| 01/06/2025 | $0.08 | $0.09 (12.37%) | $0.10 | $0.07 | 315,050 | $753.47 M |
| 01/03/2025 | $0.07 | $0.07 (-3.87%) | $0.08 | $0.07 | 33,985 | $757.83 M |
| 01/02/2025 | $0.08 | $0.07 (-7.19%) | $0.08 | $0.06 | 57,341 | $700.38 M |
| 12/31/2024 | $0.07 | $0.06 (-14.31%) | $0.07 | $0.06 | 322,670 | $675.65 M |
| 12/30/2024 | $0.07 | $0.07 (-5.9%) | $0.08 | $0.07 | 107,416 | $691.65 M |
| 12/27/2024 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.07 | 56,809 | $701.83 M |
| 12/26/2024 | $0.09 | $0.08 (-5.88%) | $0.09 | $0.08 | 97,925 | $728.01 M |
| 12/24/2024 | $0.06 | $0.09 (36.88%) | $0.09 | $0.06 | 149,770 | $698.92 M |
| 12/23/2024 | $0.07 | $0.08 (21.54%) | $0.08 | $0.06 | 94,318 | $644.38 M |
| 12/20/2024 | $0.07 | $0.06 (-12.64%) | $0.07 | $0.06 | 72,462 | $650.92 M |
| 12/19/2024 | $0.07 | $0.06 (-4.29%) | $0.07 | $0.05 | 171,072 | $633.47 M |
| 12/18/2024 | $0.07 | $0.07 (-5.32%) | $0.07 | $0.06 | 303,917 | $661.10 M |
| 12/17/2024 | $0.07 | $0.07 (-10.96%) | $0.07 | $0.06 | 245,703 | $708.38 M |
| 12/16/2024 | $0.07 | $0.06 (-3.23%) | $0.08 | $0.06 | 501,694 | $709.83 M |
| 12/13/2024 | $0.07 | $0.06 (-6.39%) | $0.07 | $0.06 | 254,592 | $701.10 M |
| 12/12/2024 | $0.07 | $0.07 (-5.71%) | $0.07 | $0.07 | 131,299 | $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.
