Free Trial

Pagaya Technologies (PGY) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free PGY Stock Alerts
$10.41
+0.07 (+0.68%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Pagaya Technologies Stock Price Performance

5 Day
Performance
+3.48%
1 Month
Performance
+0.77%
3 Month
Performance
-21.85%
6 Month
Performance
-38.48%
Year-To-Date
Performance
-37.14%
1 Year
Performance
+9.15%
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 Stansberry Research
BUY ALERT: Tiny tech play partners with US government
The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).
Get the full story here while you can.

PGY Stock Chart for Saturday, May, 4, 2024

PGY Chart by TradingView

Pagaya Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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.
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
02/09/2024$13.20$13.20$13.32$12.72361,211 shs$779.80 million
02/08/2024$13.20$13.20$13.32$12.48611,032 shs$779.80 million
02/07/2024$13.32$13.20
-0.90%		$13.92$12.72517,832 shs$779.80 million
02/06/2024$13.08$13.32
+1.83%		$13.62$12.84313,407 shs$786.89 million
02/05/2024$13.32$13.08
-1.80%		$13.20$12.60408,690 shs$772.71 million

Related Companies:
This page (NASDAQ:PGY) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Warren Buffet Stockpiling Gold?
Reagan Gold Group