Free Trial

Pagaya Technologies (PGY) Stock Chart & Stock Price History

→ Millionaire investor and Republican donor makes surprising election prediction (From InvestorPlace) (Ad)
Free PGY Stock Alerts
$11.94
-0.74 (-5.84%)
(As of 05:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Pagaya Technologies Stock Price Performance

5 Day
Performance
+16.95%
1 Month
Performance
+14.34%
3 Month
Performance
-7.81%
6 Month
Performance
-16.80%
Year-To-Date
Performance
-25.85%
1 Year
Performance
+17.22%
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 InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

PGY Stock Chart for Monday, May, 13, 2024

PGY Chart by TradingView

Pagaya Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
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
03/08/2024$1.50$18.30
+1,120.00%		$19.98$17.171.88 million shs$12.97 billion
03/07/2024$16.68$1.50
-91.01%		$1.52$1.3418.38 million shs$1.06 billion
03/06/2024$16.08$16.68
+3.73%		$17.16$16.32430,635 shs$985.39 million
03/05/2024$17.16$16.08
-6.29%		$17.22$15.96687,172 shs$949.94 million
03/04/2024$18.36$17.16
-6.54%		$18.84$17.04839,436 shs$1.01 billion
03/01/2024$17.76$18.36
+3.38%		$18.84$17.52682,890 shs$1.08 billion
02/29/2024$16.92$17.76
+4.96%		$18.30$17.22742,427 shs$1.05 billion
02/28/2024$18.00$16.92
-6.00%		$17.76$16.80686,726 shs$999.56 million
02/27/2024$18.00$18.00$18.30$17.40752,902 shs$1.06 billion
02/26/2024$18.00$18.00$18.24$17.40649,372 shs$1.06 billion
02/23/2024$18.00$18.00$19.26$17.881.10 million shs$1.06 billion
02/22/2024$16.56$18.00
+8.70%		$19.20$16.321.87 million shs$1.06 billion
02/21/2024$15.60$16.56
+6.15%		$17.04$15.361.86 million shs$978.30 million
02/20/2024$15.60$15.60$16.44$14.88945,864 shs$921.58 million
02/19/2024$15.60$15.60$15.96$14.76778,283 shs$921.58 million
02/16/2024$15.12$15.60
+3.17%		$15.96$14.76774,162 shs$921.58 million
02/15/2024$14.88$15.12
+1.61%		$15.36$14.52727,049 shs$893.23 million
02/14/2024$13.32$14.88
+11.71%		$15.00$13.50830,432 shs$879.05 million
02/13/2024$14.28$13.32
-6.72%		$14.04$12.96549,999 shs$786.89 million
02/12/2024$13.20$14.28
+8.18%		$14.52$13.20649,700 shs$843.60 million

Related Companies:
This page (NASDAQ:PGY) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon to Transform U.S. Economy?
Porter & Company
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon’s New Device is About to Shock the World
InvestorPlace