Free Trial

Pagaya Technologies (PGY) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free PGY Stock Alerts
$12.15
-0.25 (-2.02%)
(As of 08:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Pagaya Technologies Stock Price Performance

5 Day
Performance
+2.88%
1 Month
Performance
-4.18%
3 Month
Performance
-33.61%
6 Month
Performance
-20.90%
Year-To-Date
Performance
-26.63%
1 Year
Performance
-17.68%
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

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

PGY Stock Chart for Monday, June, 10, 2024

PGY Chart by TradingView

Pagaya Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$12.40$12.35
-0.40%		$12.49$12.00741,257 shs$875.62 million
06/06/2024$11.81$12.40
+5.00%		$12.49$11.701.04 million shs$879.16 million
06/05/2024$11.11$11.81
+6.30%		$11.88$11.16917,173 shs$837.33 million
06/04/2024$11.17$11.11
-0.54%		$11.46$10.95721,815 shs$787.70 million
06/03/2024$11.81$11.17
-5.42%		$11.97$11.13874,309 shs$791.95 million
05/31/2024$11.59$11.81
+1.90%		$11.81$11.211.06 million shs$837.33 million
05/30/2024$11.84$11.59
-2.11%		$12.09$11.50538,146 shs$821.73 million
05/29/2024$11.76$11.84
+0.68%		$11.92$11.41562,084 shs$839.46 million
05/28/2024$11.62$11.76
+1.20%		$12.38$11.621.16 million shs$833.78 million
05/27/2024$11.62$11.62$11.79$10.851.28 million shs$823.86 million
05/24/2024$11.42$11.62
+1.75%		$11.79$10.851.26 million shs$823.86 million
05/23/2024$11.76$11.42
-2.89%		$11.82$11.29565,745 shs$59.96 million
05/22/2024$11.67$11.76
+0.77%		$12.29$11.60770,770 shs$61.74 million
05/21/2024$11.86$11.67
-1.60%		$11.86$11.36594,790 shs$61.27 million
05/20/2024$11.90$11.86
-0.34%		$11.95$11.49596,254 shs$62.27 million
05/17/2024$11.79$11.90
+0.93%		$12.09$11.52635,344 shs$62.48 million
05/16/2024$12.18$11.79
-3.20%		$12.26$11.71636,740 shs$61.90 million
05/15/2024$12.26$12.18
-0.65%		$12.65$11.97470,562 shs$63.95 million
05/14/2024$11.94$12.26
+2.68%		$12.45$11.981.11 million shs$64.37 million
05/13/2024$12.68$11.94
-5.84%		$12.80$11.851.04 million shs$62.69 million
05/10/2024$12.60$12.68
+0.63%		$12.99$12.001.59 million shs$66.57 million
05/09/2024$10.50$12.60
+20.00%		$13.22$11.834.21 million shs$66.15 million
05/08/2024$10.75$10.50
-2.33%		$10.69$10.39884,052 shs$55.13 million
05/07/2024$10.96$10.75
-1.92%		$11.22$10.61780,285 shs$56.44 million
05/06/2024$10.41$10.96
+5.28%		$11.07$10.47887,225 shs$57.54 million
05/03/2024$10.34$10.41
+0.68%		$10.95$10.34742,801 shs$614.71 million
05/02/2024$9.77$10.34
+5.83%		$10.35$9.71660,983 shs$610.58 million
05/01/2024$9.73$9.77
+0.41%		$10.25$9.48882,869 shs$576.92 million
04/30/2024$10.06$9.73
-3.28%		$10.00$9.62551,809 shs$574.56 million
04/29/2024$10.40$10.06
-3.27%		$10.50$9.95816,777 shs$594.04 million
04/26/2024$9.69$10.40
+7.33%		$10.45$9.651.26 million shs$614.12 million
04/25/2024$9.41$9.69
+2.98%		$9.71$8.94700,805 shs$572.19 million
04/24/2024$9.24$9.41
+1.84%		$9.66$9.19721,273 shs$555.66 million
04/23/2024$9.01$9.24
+2.55%		$9.58$9.031.00 million shs$545.62 million
04/22/2024$9.45$9.01
-4.66%		$9.54$8.562.12 million shs$532.06 million
04/19/2024$9.79$9.45
-3.47%		$9.80$9.39924,152 shs$558.02 million
04/18/2024$10.34$9.79
-5.32%		$10.24$9.611.20 million shs$578.10 million
04/17/2024$9.86$10.34
+4.87%		$10.59$9.86988,995 shs$610.58 million
04/16/2024$10.02$9.86
-1.60%		$9.98$9.62968,804 shs$582.23 million
04/15/2024$10.74$10.02
-6.70%		$11.06$10.01979,029 shs$591.68 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$11.46$10.74
-6.28%		$11.32$10.71725,194 shs$634.20 million
04/11/2024$10.99$11.46
+4.28%		$11.50$10.881.04 million shs$676.71 million
04/10/2024$11.14$10.99
-1.35%		$11.31$10.671.17 million shs$648.96 million
04/09/2024$11.14$11.14$11.89$11.042.28 million shs$657.82 million
04/08/2024$10.67$11.14
+4.40%		$11.16$10.701.51 million shs$657.84 million
04/05/2024$10.33$10.67
+3.29%		$10.76$9.88925,833 shs$630.06 million
04/04/2024$10.06$10.33
+2.68%		$10.64$10.071.34 million shs$610.01 million
04/03/2024$9.48$10.06
+6.12%		$10.29$9.251.40 million shs$594.04 million
04/02/2024$9.46$9.48
+0.21%		$9.57$8.901.77 million shs$559.79 million
04/01/2024$10.10$9.46
-6.34%		$10.05$9.431.20 million shs$558.61 million
03/29/2024$10.10$10.10$10.41$9.90939,629 shs$596.43 million
03/28/2024$10.27$10.10
-1.66%		$10.41$9.90938,602 shs$596.41 million
03/27/2024$10.54$10.27
-2.56%		$10.79$9.961.27 million shs$606.44 million
03/26/2024$10.50$10.54
+0.38%		$10.83$10.281.12 million shs$622.39 million
03/25/2024$10.24$10.50
+2.54%		$10.54$10.02803,757 shs$620.03 million
03/22/2024$10.62$10.24
-3.58%		$10.65$10.20812,499 shs$604.67 million
03/21/2024$10.57$10.62
+0.47%		$10.99$10.411.43 million shs$627.11 million
03/20/2024$9.12$10.57
+15.90%		$10.80$9.213.07 million shs$624.16 million
03/19/2024$9.87$9.12
-7.60%		$9.83$9.092.99 million shs$538.55 million
03/18/2024$10.78$9.87
-8.44%		$10.94$9.804.37 million shs$582.82 million
03/15/2024$11.55$10.78
-6.67%		$12.24$10.604.34 million shs$636.56 million
03/14/2024$15.51$11.55
-25.53%		$13.15$11.1912.29 million shs$682.05 million
03/13/2024$14.73$15.51
+5.30%		$16.82$14.431.81 million shs$915.87 million
03/12/2024$15.45$14.73
-4.66%		$15.56$14.461.42 million shs$869.81 million
03/11/2024$18.30$15.45
-15.57%		$18.07$15.382.22 million shs$912.32 million

Related Companies:
This page (NASDAQ:PGY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored