Free Trial

Pagaya Technologies (PGY) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free PGY Stock Alerts
$11.81
+0.22 (+1.90%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Pagaya Technologies Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
+14.22%
3 Month
Performance
-35.68%
6 Month
Performance
-33.05%
Year-To-Date
Performance
-28.68%
1 Year
Performance
-16.60%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PGY Stock Chart for Sunday, June, 2, 2024

PGY Chart by TradingView

Pagaya Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
03/08/2024N/A$18.30$19.98$17.171.88 million shs$12.97 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

Related Companies:
This page (NASDAQ:PGY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders