Free Trial

Pagaya Technologies (PGY) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free PGY Stock Alerts
$11.59
-0.25 (-2.11%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Pagaya Technologies Stock Price Performance

5 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

Ad Weiss Ratings
Nvidia is about to pass Apple
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

PGY Stock Chart for Friday, May, 31, 2024

PGY Chart by TradingView

Pagaya Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/05/2024$10.33$10.67
+3.29%		$10.76$9.88925,833 shs$630.06 million
Are You Positioned For The New Energy Goldrush? (Ad)

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.
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
02/29/2024$16.92$17.76
+4.96%		$18.30$17.22742,427 shs$1.05 billion

Related Companies:
This page (NASDAQ:PGY) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media