Get the Stockscreener App
11.47
4.08%
0.45
Pre-market:
11.44
-0.03
-0.26%
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 April 29, 2025, is $11.47.
- Pagaya Technologies Ltd all-time high stock price is $33.96, occurred on July 31, 2023.
- 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 1,912% to $11.47 now.
- The 52-week high stock price for PGY is $19.20, representing a 67.39% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PGY is $8.20, indicating a -28.51% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Pagaya Technologies Ltd (PGY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 29, 2025 | $11.72 | $11.08 | $0.6396 | 1,427,211.0 | +4.08% |
| Apr 28, 2025 | $11.38 | $10.71 | $0.6662 | 1,133,963.0 | -1.69% |
| Apr 25, 2025 | $11.29 | $10.79 | $0.494 | 1,323,075.0 | +2.75% |
| Apr 24, 2025 | $10.93 | $10.20 | $0.73 | 1,629,442.0 | +7.91% |
| Apr 23, 2025 | $10.66 | $9.88 | $0.78 | 2,254,941.0 | +7.78% |
| Apr 22, 2025 | $9.53 | $9.11 | $0.415 | 803,812.0 | +4.45% |
| Apr 21, 2025 | $9.30 | $8.95 | $0.35 | 1,277,541.0 | -4.97% |
| Apr 17, 2025 | $9.69 | $9.20 | $0.495 | 1,300,474.0 | +1.72% |
| Apr 16, 2025 | $9.88 | $9.24 | $0.64 | 1,093,678.0 | -7.01% |
| Apr 15, 2025 | $10.03 | $9.42 | $0.61 | 1,134,896.0 | +5.38% |
| Apr 14, 2025 | $10.00 | $9.21 | $0.79 | 842,387.0 | +0.42% |
| Apr 11, 2025 | $9.57 | $9.13 | $0.4393 | 952,862.0 | -0.11% |
| Apr 10, 2025 | $9.76 | $9.13 | $0.63 | 1,442,093.0 | -6.80% |
| Apr 09, 2025 | $10.54 | $8.61 | $1.93 | 3,314,991.0 | +14.19% |
| Apr 08, 2025 | $9.78 | $8.67 | $1.11 | 1,970,987.0 | -5.73% |
| Apr 07, 2025 | $10.40 | $8.60 | $1.80 | 2,633,425.0 | -1.87% |
| Apr 04, 2025 | $9.69 | $8.50 | $1.19 | 5,072,480.0 | -0.47% |
| Apr 03, 2025 | $10.38 | $9.64 | $0.74 | 3,394,285.0 | -13.11% |
| Apr 02, 2025 | $11.28 | $9.86 | $1.42 | 2,027,301.0 | +5.11% |
| Apr 01, 2025 | $10.79 | $10.01 | $0.78 | 1,029,890.0 | +0.76% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $11.72 | $8.50 | $3.22 | 37,486,945.0 | +9.45% |
| Mar, 2025 | $13.20 | $9.16 | $4.04 | 32,576,921.0 | -18.32% |
| Feb, 2025 | $19.20 | $8.74 | $10.46 | 84,425,502.0 | +38.25% |
| Jan, 2025 | $10.90 | $8.27 | $2.63 | 27,989,707.0 | -0.11% |
Pagaya Technologies Ltd Stock (PGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.09 | $8.55 | $2.54 | 29,211,947.0 | -12.99% |
| Nov, 2024 | $17.20 | $8.20 | $9.00 | 58,542,641.0 | -5.12% |
| Oct, 2024 | $12.66 | $9.73 | $2.93 | 28,649,596.0 | +8.99% |
| Sep, 2024 | $14.96 | $9.25 | $5.71 | 42,932,981.0 | -29.81% |
| Aug, 2024 | $16.30 | $11.35 | $4.95 | 27,095,407.0 | +1.21% |
| Jul, 2024 | $15.62 | $12.40 | $3.22 | 19,226,488.0 | +16.61% |
| Jun, 2024 | $13.74 | $10.95 | $2.79 | 21,702,560.0 | +8.04% |
| 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 | $9.07 | $10.93 | 45,015,083.1 | -43.13% |
| Feb, 2024 | $19.26 | $12.48 | $6.78 | 15,609,432.8 | +26.50% |
| Jan, 2024 | $16.44 | $12.24 | $4.20 | 14,633,838.0 | -15.22% |
Pagaya Technologies Ltd Stock (PGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.50 | $14.16 | $6.34 | 14,837,191.6 | +8.66% |
| Nov, 2023 | $18.60 | $14.04 | $4.56 | 13,269,911.8 | +0.00% |
| Oct, 2023 | $19.08 | $12.84 | $6.24 | 10,041,805.8 | -19.62% |
| Sep, 2023 | $29.76 | $18.18 | $11.58 | 10,068,840.8 | -30.40% |
| Aug, 2023 | $33.84 | $21.72 | $12.12 | 17,307,065.5 | -14.66% |
| Jul, 2023 | $33.96 | $16.08 | $17.88 | 17,000,909.3 | +90.00% |
| Jun, 2023 | $18.48 | $12.48 | $6.00 | 6,463,770.6 | +29.63% |
| May, 2023 | $15.12 | $9.36 | $5.76 | 4,626,069.0 | +24.62% |
| Apr, 2023 | $12.96 | $9.36 | $3.60 | 1,967,102.8 | -15.04% |
| Mar, 2023 | $14.88 | $10.50 | $4.38 | 4,249,772.2 | -0.97% |
| Feb, 2023 | $19.32 | $12.00 | $7.32 | 6,569,339.5 | -3.74% |
| Jan, 2023 | $16.08 | $10.08 | $6.00 | 2,972,095.3 | -13.71% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):