Free Trial

Pagaya Technologies (PGY) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free PGY Stock Alerts
$12.60
+2.10 (+20.00%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Pagaya Technologies Stock Price Performance

5 Day
Performance
+21.04%
1 Month
Performance
+13.11%
3 Month
Performance
-4.55%
6 Month
Performance
-17.32%
Year-To-Date
Performance
-23.91%
1 Year
Performance
+29.25%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

PGY Stock Chart for Friday, May, 10, 2024

PGY Chart by TradingView

Pagaya Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
03/08/2024$1.50$18.30
+1,120.00%		$19.98$17.171.88 million shs$12.97 billion
03/07/2024$16.68$1.50
-91.01%		$1.52$1.3418.38 million shs$1.06 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
02/28/2024$18.00$16.92
-6.00%		$17.76$16.80686,726 shs$999.56 million
02/27/2024$18.00$18.00$18.30$17.40752,902 shs$1.06 billion
02/26/2024$18.00$18.00$18.24$17.40649,372 shs$1.06 billion
02/23/2024$18.00$18.00$19.26$17.881.10 million shs$1.06 billion
02/22/2024$16.56$18.00
+8.70%		$19.20$16.321.87 million shs$1.06 billion
02/21/2024$15.60$16.56
+6.15%		$17.04$15.361.86 million shs$978.30 million
02/20/2024$15.60$15.60$16.44$14.88945,864 shs$921.58 million
02/19/2024$15.60$15.60$15.96$14.76778,283 shs$921.58 million
02/16/2024$15.12$15.60
+3.17%		$15.96$14.76774,162 shs$921.58 million
02/15/2024$14.88$15.12
+1.61%		$15.36$14.52727,049 shs$893.23 million
02/14/2024$13.32$14.88
+11.71%		$15.00$13.50830,432 shs$879.05 million
02/13/2024$14.28$13.32
-6.72%		$14.04$12.96549,999 shs$786.89 million
02/12/2024$13.20$14.28
+8.18%		$14.52$13.20649,700 shs$843.60 million
02/09/2024$13.20$13.20$13.32$12.72361,211 shs$779.80 million
02/08/2024$13.20$13.20$13.32$12.48611,032 shs$779.80 million

Related Companies:
This page (NASDAQ:PGY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings