Get the Stockscreener App
11.92
3.87%
-0.48
Pre-market:
11.95
0.03
+0.25%
Pagaya Technologies Ltd Stock (PGY) Price History
The historical daily chart and data for Pagaya Technologies Ltd stock (PGY), show that the latest closing stock price as of June 17, 2024, is $11.92.
- Pagaya Technologies Ltd all-time high stock price is $26.50, occurred on August 04, 2022.
- The lowest Pagaya Technologies Ltd stock price recorded was $0.5701 on December 16, 2022. Since then, Pagaya Technologies Ltd's stock price has risen over 1,991% to $11.92 now.
- The 52-week high stock price for PGY is $20.00, representing a 67.79% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for PGY is $1.02, indicating a -91.44% decrease from the current share price, occurred on January 16, 2024.
- The closing price of Pagaya Technologies Ltd (PGY) stock in the beginning of 2023 was $17.69. The stock closed the year at $1.24, a loss of over -92.99% for the year.
The table below shows more information about PGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $12.50 | $11.85 | $0.655 | 799,632.0 | -3.87% |
| Jun 14, 2024 | $12.95 | $12.34 | $0.605 | 498,929.0 | -3.73% |
| Jun 13, 2024 | $13.74 | $12.62 | $1.12 | 657,528.0 | -3.23% |
| Jun 12, 2024 | $13.57 | $12.50 | $1.07 | 1,697,043.0 | +10.09% |
| Jun 11, 2024 | $12.10 | $11.77 | $0.33 | 580,203.0 | -0.08% |
| Jun 10, 2024 | $12.46 | $11.87 | $0.5857 | 595,746.0 | -2.02% |
| Jun 07, 2024 | $12.49 | $12.00 | $0.49 | 741,250.0 | -0.40% |
| Jun 06, 2024 | $12.49 | $11.70 | $0.79 | 1,039,135.0 | +5.00% |
| Jun 05, 2024 | $11.88 | $11.16 | $0.72 | 917,173.0 | +6.30% |
| Jun 04, 2024 | $11.46 | $10.95 | $0.51 | 720,789.0 | -0.54% |
| Jun 03, 2024 | $11.97 | $11.13 | $0.8412 | 840,505.0 | -5.42% |
| May 31, 2024 | $11.81 | $11.21 | $0.5953 | 1,038,131.0 | +1.90% |
| May 30, 2024 | $12.09 | $11.50 | $0.59 | 531,723.0 | -2.11% |
| May 29, 2024 | $11.92 | $11.41 | $0.5099 | 561,988.0 | +0.68% |
| May 28, 2024 | $12.38 | $11.62 | $0.7647 | 1,158,846.0 | +1.20% |
| May 24, 2024 | $11.79 | $10.85 | $0.935 | 1,260,109.0 | +1.75% |
| May 23, 2024 | $11.85 | $11.29 | $0.56 | 564,768.0 | -2.89% |
| May 22, 2024 | $12.29 | $11.60 | $0.69 | 770,612.0 | +0.77% |
| May 21, 2024 | $11.86 | $11.36 | $0.50 | 595,391.0 | -1.60% |
Pagaya Technologies Ltd Stock (PGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pagaya Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pagaya Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pagaya Technologies Ltd Stock (PGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $13.74 | $10.95 | $2.79 | 9,887,565.0 | +0.93% |
| May, 2024 | $13.22 | $9.48 | $3.74 | 21,481,147.0 | +21.38% |
| Apr, 2024 | $11.89 | $8.56 | $3.33 | 25,465,584.0 | -3.66% |
| Mar, 2024 | $20.00 | $1.33 | $18.67 | 90,874,997.0 | +582.43% |
| Feb, 2024 | $1.60 | $1.04 | $0.565 | 187,313,193.0 | +26.50% |
| Jan, 2024 | $1.37 | $1.02 | $0.35 | 175,606,056.0 | -15.22% |
Pagaya Technologies Ltd Stock (PGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.71 | $1.18 | $0.5285 | 178,046,299.0 | +8.66% |
| Nov, 2023 | $1.55 | $1.17 | $0.38 | 159,238,942.0 | +0.00% |
| Oct, 2023 | $1.59 | $1.07 | $0.52 | 120,501,669.0 | -19.62% |
| Sep, 2023 | $2.48 | $1.51 | $0.965 | 120,826,089.0 | -30.40% |
| Aug, 2023 | $2.82 | $1.81 | $1.01 | 207,684,786.0 | -14.66% |
| Jul, 2023 | $2.83 | $1.34 | $1.49 | 204,010,912.0 | +90.00% |
| Jun, 2023 | $1.54 | $1.04 | $0.50 | 77,565,247.0 | +29.63% |
| May, 2023 | $1.26 | $0.78 | $0.48 | 55,512,828.0 | +24.62% |
| Apr, 2023 | $1.08 | $0.7801 | $0.2999 | 23,605,233.0 | -15.04% |
| Mar, 2023 | $1.24 | $0.875 | $0.365 | 50,997,266.0 | -0.97% |
| Feb, 2023 | $1.61 | $1.00 | $0.61 | 78,832,074.0 | -3.74% |
| Jan, 2023 | $1.34 | $0.8401 | $0.4999 | 35,665,144.0 | -13.71% |
Pagaya Technologies Ltd Stock (PGY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.38 | $0.5701 | $0.8099 | 113,707,891.0 | +24.00% |
| Nov, 2022 | $1.53 | $0.96 | $0.57 | 26,021,988.0 | -28.06% |
| Oct, 2022 | $1.95 | $1.15 | $0.80 | 34,953,494.0 | -23.20% |
| Sep, 2022 | $12.78 | $1.73 | $11.05 | 47,320,780.0 | -84.83% |
| Aug, 2022 | $26.50 | $11.32 | $15.18 | 13,222,230.0 | +0.00% |
2.76%
Cap:
|
Volume (24h):