Pagaya Technologies (PGY) Stock Chart & Stock Price History → Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad) Free PGY Stock Alerts $12.26 +0.32 (+2.68%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Pagaya Technologies Stock Price Performance5 Day Performance-3.31%1 Month Performance+22.36%3 Month Performance-18.92%6 Month Performance-31.43%Year-To-Date Performance-25.97%1 Year Performance+9.86% 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 Email Address Ad Banyan Hill PublishingForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadThe AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.Get the full story here. PGY Stock Chart for Wednesday, May, 15, 2024 PGY Chart by TradingView Pagaya Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$11.94$12.26+2.68%$12.45$11.981.11 million shs$64.37 million05/13/2024$12.68$11.94-5.84%$12.80$11.851.04 million shs$62.69 million05/10/2024$12.60$12.68+0.63%$12.99$12.001.59 million shs$66.57 million05/09/2024$10.50$12.60+20.00%$13.22$11.834.21 million shs$66.15 million05/08/2024$10.75$10.50-2.33%$10.69$10.39884,052 shs$55.13 million05/07/2024$10.96$10.75-1.92%$11.22$10.61780,285 shs$56.44 million Get the Latest News and Ratings for PGY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pagaya Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$10.41$10.96+5.28%$11.07$10.47887,225 shs$57.54 million05/03/2024$10.34$10.41+0.68%$10.95$10.34742,801 shs$614.71 million05/02/2024$9.77$10.34+5.83%$10.35$9.71660,983 shs$610.58 million05/01/2024$9.73$9.77+0.41%$10.25$9.48882,869 shs$576.92 million04/30/2024$10.06$9.73-3.28%$10.00$9.62551,809 shs$574.56 million04/29/2024$10.40$10.06-3.27%$10.50$9.95816,777 shs$594.04 million04/26/2024$9.69$10.40+7.33%$10.45$9.651.26 million shs$614.12 million04/25/2024$9.41$9.69+2.98%$9.71$8.94700,805 shs$572.19 million04/24/2024$9.24$9.41+1.84%$9.66$9.19721,273 shs$555.66 million04/23/2024$9.01$9.24+2.55%$9.58$9.031.00 million shs$545.62 million04/22/2024$9.45$9.01-4.66%$9.54$8.562.12 million shs$532.06 million04/19/2024$9.79$9.45-3.47%$9.80$9.39924,152 shs$558.02 million04/18/2024$10.34$9.79-5.32%$10.24$9.611.20 million shs$578.10 million04/17/2024$9.86$10.34+4.87%$10.59$9.86988,995 shs$610.58 million04/16/2024$10.02$9.86-1.60%$9.98$9.62968,804 shs$582.23 million04/15/2024$10.74$10.02-6.70%$11.06$10.01979,029 shs$591.68 million04/12/2024$11.46$10.74-6.28%$11.32$10.71725,194 shs$634.20 million04/11/2024$10.99$11.46+4.28%$11.50$10.881.04 million shs$676.71 million04/10/2024$11.14$10.99-1.35%$11.31$10.671.17 million shs$648.96 million04/09/2024$11.14$11.14$11.89$11.042.28 million shs$657.82 million04/08/2024$10.67$11.14+4.40%$11.16$10.701.51 million shs$657.84 million04/05/2024$10.33$10.67+3.29%$10.76$9.88925,833 shs$630.06 million04/04/2024$10.06$10.33+2.68%$10.64$10.071.34 million shs$610.01 million04/03/2024$9.48$10.06+6.12%$10.29$9.251.40 million shs$594.04 million04/02/2024$9.46$9.48+0.21%$9.57$8.901.77 million shs$559.79 million04/01/2024$10.10$9.46-6.34%$10.05$9.431.20 million shs$558.61 million03/29/2024$10.10$10.10$10.41$9.90939,629 shs$596.43 million03/28/2024$10.27$10.10-1.66%$10.41$9.90938,602 shs$596.41 million03/27/2024$10.54$10.27-2.56%$10.79$9.961.27 million shs$606.44 million03/26/2024$10.50$10.54+0.38%$10.83$10.281.12 million shs$622.39 million03/25/2024$10.24$10.50+2.54%$10.54$10.02803,757 shs$620.03 million03/22/2024$10.62$10.24-3.58%$10.65$10.20812,499 shs$604.67 million03/21/2024$10.57$10.62+0.47%$10.99$10.411.43 million shs$627.11 million03/20/2024$9.12$10.57+15.90%$10.80$9.213.07 million shs$624.16 millionAmerica’s worst nightmare? (Ad)What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.Click here to watch this bombshell exposé now.03/19/2024$9.87$9.12-7.60%$9.83$9.092.99 million shs$538.55 million03/18/2024$10.78$9.87-8.44%$10.94$9.804.37 million shs$582.82 million03/15/2024$11.55$10.78-6.67%$12.24$10.604.34 million shs$636.56 million03/14/2024$15.51$11.55-25.53%$13.15$11.1912.29 million shs$682.05 million03/13/2024$14.73$15.51+5.30%$16.82$14.431.81 million shs$915.87 million03/12/2024$15.45$14.73-4.66%$15.56$14.461.42 million shs$869.81 million03/11/2024$18.30$15.45-15.57%$18.07$15.382.22 million shs$912.32 million03/08/2024$1.50$18.30+1,120.00%$19.98$17.171.88 million shs$12.97 billion03/07/2024$16.68$1.50-91.01%$1.52$1.3418.38 million shs$1.06 billion03/06/2024$16.08$16.68+3.73%$17.16$16.32430,635 shs$985.39 million03/05/2024$17.16$16.08-6.29%$17.22$15.96687,172 shs$949.94 million03/04/2024$18.36$17.16-6.54%$18.84$17.04839,436 shs$1.01 billion03/01/2024$17.76$18.36+3.38%$18.84$17.52682,890 shs$1.08 billion02/29/2024$16.92$17.76+4.96%$18.30$17.22742,427 shs$1.05 billion02/28/2024$18.00$16.92-6.00%$17.76$16.80686,726 shs$999.56 million02/27/2024$18.00$18.00$18.30$17.40752,902 shs$1.06 billion02/26/2024$18.00$18.00$18.24$17.40649,372 shs$1.06 billion02/23/2024$18.00$18.00$19.26$17.881.10 million shs$1.06 billion02/22/2024$16.56$18.00+8.70%$19.20$16.321.87 million shs$1.06 billion02/21/2024$15.60$16.56+6.15%$17.04$15.361.86 million shs$978.30 million02/20/2024$15.60$15.60$16.44$14.88945,864 shs$921.58 million02/19/2024$15.60$15.60$15.96$14.76778,283 shs$921.58 million02/16/2024$15.12$15.60+3.17%$15.96$14.76774,162 shs$921.58 million02/15/2024$14.88$15.12+1.61%$15.36$14.52727,049 shs$893.23 million02/14/2024$13.32$14.88+11.71%$15.00$13.50830,432 shs$879.05 million Related Companies: Mercurity Fintech Stock Chart Mogo Stock Chart Digihost Technology Stock Chart Abits Group Stock Chart Bakkt Stock Chart Bit Digital Stock Chart Fluent Stock Chart Aqua Metals Stock Chart CXApp Stock Chart Skillsoft Stock Chart Receive PGY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pagaya Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PGY) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersCharles Payne Demystifies OptionsUnstoppable ProsperityBuy this small stock before coming AI Tidal WaveChaikin AnalyticsRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pagaya Technologies Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.