9.45
price down icon3.47%   -0.34
after-market  After Hours:  9.47  0.02   +0.21%
loading

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 19, 2024, is $9.45.
  • 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 1,558% to $9.45 now.
  • The 52-week high stock price for PGY is $20.00, representing a 111.64% increase from the current share price, occurred on March 08, 2024.
  • The 52-week low stock price for PGY is $0.78, indicating a -91.75% decrease from the current share price, occurred on May 04, 2023.
  • 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $9.80 $9.39 $0.4099 926,305.0 -3.47%
Apr 18, 2024 $10.24 $9.61 $0.63 1,195,061.0 -5.32%
Apr 17, 2024 $10.59 $9.86 $0.73 989,012.0 +4.87%
Apr 16, 2024 $9.98 $9.62 $0.36 970,014.0 -1.60%
Apr 15, 2024 $11.06 $10.01 $1.05 979,221.0 -6.70%
Apr 12, 2024 $11.32 $10.71 $0.6099 724,740.0 -6.28%
Apr 11, 2024 $11.50 $10.88 $0.625 1,039,150.0 +4.28%
Apr 10, 2024 $11.31 $10.65 $0.66 1,171,373.0 -1.35%
Apr 09, 2024 $11.89 $11.04 $0.85 2,282,691.0 +0.00%
Apr 08, 2024 $11.16 $10.70 $0.46 1,441,182.0 +4.40%
Apr 05, 2024 $10.76 $9.88 $0.875 926,464.0 +3.29%
Apr 04, 2024 $10.64 $10.06 $0.58 1,340,821.0 +2.68%
Apr 03, 2024 $10.29 $9.25 $1.04 1,396,298.0 +6.12%
Apr 02, 2024 $9.57 $8.90 $0.67 1,719,444.0 +0.21%
Apr 01, 2024 $10.05 $9.43 $0.62 1,195,435.0 -6.34%
Mar 28, 2024 $10.41 $9.90 $0.5085 938,886.0 -1.66%
Mar 27, 2024 $10.79 $9.96 $0.8299 1,272,524.0 -2.56%
Mar 26, 2024 $10.83 $10.28 $0.55 1,124,617.0 +0.38%
Mar 25, 2024 $10.54 $10.02 $0.52 803,064.0 +2.54%

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
Apr, 2024 $11.89 $8.90 $2.99 19,223,516.0 -6.44%
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%
software_infrastructure ZS
$169.21
price down icon 2.17%
software_infrastructure NET
$84.10
price down icon 3.01%
software_infrastructure SQ
$70.42
price down icon 2.28%
$20.47
price down icon 3.12%
$63.40
price down icon 0.98%
$282.64
price down icon 3.90%
Cap:     |  Volume (24h):