Pagaya Technologies (PGY) Stock Chart & Stock Price History → Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad) Free PGY Stock Alerts $11.81 +0.22 (+1.90%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Pagaya Technologies Stock Price Performance5 Day Performance-0.26%1 Month Performance+19.12%3 Month Performance-34.74%6 Month Performance-23.95%Year-To-Date Performance-30.01%1 Year Performance-10.57% Receive PGY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Pagaya Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. PGY Stock Chart for Friday, May, 31, 2024 PGY Chart by TradingView Pagaya Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$11.84$11.59-2.11%$12.09$11.50538,146 shs$821.73 million05/29/2024$11.76$11.84+0.68%$11.92$11.41562,084 shs$839.46 million05/28/2024$11.62$11.76+1.20%$12.38$11.621.16 million shs$833.78 million05/27/2024$11.62$11.62$11.79$10.851.28 million shs$823.86 million05/24/2024$11.42$11.62+1.75%$11.79$10.851.26 million shs$823.86 million05/23/2024$11.76$11.42-2.89%$11.82$11.29565,745 shs$59.96 million Get the Latest News and Ratings for PGY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pagaya Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$11.67$11.76+0.77%$12.29$11.60770,770 shs$61.74 million05/21/2024$11.86$11.67-1.60%$11.86$11.36594,790 shs$61.27 million05/20/2024$11.90$11.86-0.34%$11.95$11.49596,254 shs$62.27 million05/17/2024$11.79$11.90+0.93%$12.09$11.52635,344 shs$62.48 million05/16/2024$12.18$11.79-3.20%$12.26$11.71636,740 shs$61.90 million05/15/2024$12.26$12.18-0.65%$12.65$11.97470,562 shs$63.95 million05/14/2024$11.94$12.26+2.68%$12.45$11.981.11 million shs$64.37 million05/13/2024$12.68$11.94-5.84%$12.80$11.851.04 million shs$62.69 million05/10/2024$12.60$12.68+0.63%$12.99$12.001.59 million shs$66.57 million05/09/2024$10.50$12.60+20.00%$13.22$11.834.21 million shs$66.15 million05/08/2024$10.75$10.50-2.33%$10.69$10.39884,052 shs$55.13 million05/07/2024$10.96$10.75-1.92%$11.22$10.61780,285 shs$56.44 million05/06/2024$10.41$10.96+5.28%$11.07$10.47887,225 shs$57.54 million05/03/2024$10.34$10.41+0.68%$10.95$10.34742,801 shs$614.71 million05/02/2024$9.77$10.34+5.83%$10.35$9.71660,983 shs$610.58 million05/01/2024$9.73$9.77+0.41%$10.25$9.48882,869 shs$576.92 million04/30/2024$10.06$9.73-3.28%$10.00$9.62551,809 shs$574.56 million04/29/2024$10.40$10.06-3.27%$10.50$9.95816,777 shs$594.04 million04/26/2024$9.69$10.40+7.33%$10.45$9.651.26 million shs$614.12 million04/25/2024$9.41$9.69+2.98%$9.71$8.94700,805 shs$572.19 million04/24/2024$9.24$9.41+1.84%$9.66$9.19721,273 shs$555.66 million04/23/2024$9.01$9.24+2.55%$9.58$9.031.00 million shs$545.62 million04/22/2024$9.45$9.01-4.66%$9.54$8.562.12 million shs$532.06 million04/19/2024$9.79$9.45-3.47%$9.80$9.39924,152 shs$558.02 million04/18/2024$10.34$9.79-5.32%$10.24$9.611.20 million shs$578.10 million04/17/2024$9.86$10.34+4.87%$10.59$9.86988,995 shs$610.58 million04/16/2024$10.02$9.86-1.60%$9.98$9.62968,804 shs$582.23 million04/15/2024$10.74$10.02-6.70%$11.06$10.01979,029 shs$591.68 million04/12/2024$11.46$10.74-6.28%$11.32$10.71725,194 shs$634.20 million04/11/2024$10.99$11.46+4.28%$11.50$10.881.04 million shs$676.71 million04/10/2024$11.14$10.99-1.35%$11.31$10.671.17 million shs$648.96 million04/09/2024$11.14$11.14$11.89$11.042.28 million shs$657.82 million04/08/2024$10.67$11.14+4.40%$11.16$10.701.51 million shs$657.84 million04/05/2024$10.33$10.67+3.29%$10.76$9.88925,833 shs$630.06 millionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.04/04/2024$10.06$10.33+2.68%$10.64$10.071.34 million shs$610.01 million04/03/2024$9.48$10.06+6.12%$10.29$9.251.40 million shs$594.04 million04/02/2024$9.46$9.48+0.21%$9.57$8.901.77 million shs$559.79 million04/01/2024$10.10$9.46-6.34%$10.05$9.431.20 million shs$558.61 million03/29/2024$10.10$10.10$10.41$9.90939,629 shs$596.43 million03/28/2024$10.27$10.10-1.66%$10.41$9.90938,602 shs$596.41 million03/27/2024$10.54$10.27-2.56%$10.79$9.961.27 million shs$606.44 million03/26/2024$10.50$10.54+0.38%$10.83$10.281.12 million shs$622.39 million03/25/2024$10.24$10.50+2.54%$10.54$10.02803,757 shs$620.03 million03/22/2024$10.62$10.24-3.58%$10.65$10.20812,499 shs$604.67 million03/21/2024$10.57$10.62+0.47%$10.99$10.411.43 million shs$627.11 million03/20/2024$9.12$10.57+15.90%$10.80$9.213.07 million shs$624.16 million03/19/2024$9.87$9.12-7.60%$9.83$9.092.99 million shs$538.55 million03/18/2024$10.78$9.87-8.44%$10.94$9.804.37 million shs$582.82 million03/15/2024$11.55$10.78-6.67%$12.24$10.604.34 million shs$636.56 million03/14/2024$15.51$11.55-25.53%$13.15$11.1912.29 million shs$682.05 million03/13/2024$14.73$15.51+5.30%$16.82$14.431.81 million shs$915.87 million03/12/2024$15.45$14.73-4.66%$15.56$14.461.42 million shs$869.81 million03/11/2024$18.30$15.45-15.57%$18.07$15.382.22 million shs$912.32 million03/08/2024N/A$18.30$19.98$17.171.88 million shs$12.97 billion03/06/2024$16.08$16.68+3.73%$17.16$16.32430,635 shs$985.39 million03/05/2024$17.16$16.08-6.29%$17.22$15.96687,172 shs$949.94 million03/04/2024$18.36$17.16-6.54%$18.84$17.04839,436 shs$1.01 billion03/01/2024$17.76$18.36+3.38%$18.84$17.52682,890 shs$1.08 billion02/29/2024$16.92$17.76+4.96%$18.30$17.22742,427 shs$1.05 billion Related Companies: Qifu Technology Stock Chart Walker & Dunlop Stock Chart Riot Platforms Stock Chart Lufax Stock Chart Upstart Stock Chart Perella Weinberg Partners Stock Chart Cipher Mining Stock Chart Sprott Stock Chart Iris Energy Stock Chart MoneyLion Stock Chart Receive PGY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pagaya Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PGY) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarWho are Nvidia’s New Silent Partners?Weiss RatingsMissed NVDA? Buy this AI stock NOWChaikin Analytics41 banks launch ‘crypto dollar’Stansberry ResearchGold Set to EXPLODE!Gold Safe ExchangeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pagaya Technologies Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.