Pagaya Technologies Ltd. (PGY)
NASDAQ:PGY
Want to see PGY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
13.08
13.59
12.66
12.76
12.76
-2.45%
3,814,935
1.15
May 21, 2026
13.31
13.33
12.86
13.08
13.08
-2.68%
2,787,664
0.83
May 20, 2026
12.54
13.48
12.15
13.44
13.44
+6.33%
3,164,225
0.93
May 19, 2026
12.86
12.99
12.53
12.64
12.64
-1.79%
2,410,915
0.71
May 18, 2026
13.45
13.56
12.59
12.87
12.87
-4.95%
3,136,199
0.93
May 15, 2026
13.40
13.65
13.05
13.54
13.54
-0.44%
3,035,998
0.89
May 14, 2026
13.28
13.63
13.02
13.60
13.60
+3.34%
2,750,979
0.82
May 13, 2026
13.36
13.36
12.71
13.16
13.16
-2.73%
4,170,690
1.25
May 12, 2026
14.40
14.66
13.49
13.53
13.53
-6.95%
4,478,555
1.33
May 11, 2026
14.86
15.10
14.47
14.54
14.54
-4.28%
3,739,418
1.08
May 08, 2026
15.82
15.87
14.46
15.19
15.19
-2.00%
6,044,598
1.71
May 07, 2026
16.90
17.14
15.09
15.50
15.50
+4.52%
12,749,260
3.43
May 06, 2026
14.70
14.90
14.29
14.83
14.83
+1.78%
5,056,491
1.35
May 05, 2026
14.55
14.68
14.09
14.57
14.57
+1.46%
2,114,295
0.56
May 04, 2026
14.24
14.91
14.21
14.36
14.36
+0.84%
4,333,288
1.14
May 01, 2026
14.14
14.65
14.04
14.24
14.24
+2.52%
2,932,956
0.76
Apr 30, 2026
13.04
13.91
12.79
13.89
13.89
+7.55%
2,374,642
0.61
Apr 29, 2026
13.12
13.37
12.77
12.92
12.92
-4.12%
4,339,931
1.13
Apr 28, 2026
13.15
13.60
13.12
13.47
13.47
+1.35%
2,573,283
0.67
Apr 27, 2026
13.59
13.83
13.23
13.29
13.29
-2.21%
2,494,993
0.64
Apr 24, 2026
13.71
13.74
13.33
13.59
13.59
+0.59%
2,448,332
0.63
Apr 23, 2026
14.09
14.30
13.18
13.51
13.51
-6.96%
3,270,496
0.84
Apr 22, 2026
14.71
14.84
14.30
14.52
14.52
+1.40%
1,956,416
0.50
Apr 21, 2026
15.21
15.57
14.25
14.32
14.32
-4.98%
3,571,533
0.92
Apr 20, 2026
14.72
15.13
14.48
15.07
15.07
+0.53%
2,657,505
0.68
Apr 17, 2026
15.17
15.48
14.90
14.99
14.99
+1.90%
4,770,569
1.23
Apr 16, 2026
14.83
14.94
14.23
14.71
14.71
+3.59%
5,693,483
1.50
Apr 15, 2026
13.66
14.23
13.47
14.20
14.20
+9.15%
3,859,182
1.02
Apr 14, 2026
12.79
13.27
12.70
13.01
13.01
+4.25%
3,527,374
0.93
Apr 13, 2026
11.49
12.50
11.40
12.48
12.48
+6.76%
2,312,535
0.61
Apr 10, 2026
12.08
12.23
11.56
11.69
11.69
-2.09%
2,080,011
0.55
Apr 09, 2026
12.00
12.16
11.52
11.94
11.94
-3.48%
3,645,952
0.96
Apr 08, 2026
13.22
13.45
12.06
12.37
12.37
+1.98%
3,808,423
1.00
Apr 07, 2026
12.10
12.53
11.87
12.13
12.13
-0.08%
3,440,683
0.90
Apr 06, 2026
11.80
12.49
11.80
12.14
12.14
+3.14%
3,256,467
0.86
Apr 03, 2026
11.29
11.99
11.10
11.77
11.77
0.00%
0
0.00
Apr 02, 2026
11.29
11.99
11.10
11.77
11.77
+0.60%
1,952,520
0.50
Apr 01, 2026
12.01
12.15
11.51
11.70
11.70
+0.43%
2,169,721
0.56
Mar 31, 2026
11.12
11.70
11.02
11.65
11.65
+6.39%
2,766,645
0.71
Mar 30, 2026
11.38
11.53
10.82
10.95
10.95
-1.97%
3,531,597
0.91
Mar 27, 2026
11.51
11.70
11.15
11.17
11.17
-6.21%
2,723,414
0.70
Mar 26, 2026
11.45
12.07
11.37
11.91
11.91
+2.76%
3,964,771
1.03
Mar 25, 2026
11.90
11.95
11.33
11.59
11.59
+3.02%
3,122,964
0.82
Mar 24, 2026
11.36
11.72
11.21
11.25
11.25
-3.85%
2,594,719
0.68
Mar 23, 2026
10.83
11.77
10.83
11.70
11.70
+9.96%
3,886,816
1.02
Mar 20, 2026
10.80
11.14
10.54
10.64
10.64
-3.54%
4,393,917
1.16
Mar 19, 2026
10.55
11.18
10.40
11.03
11.03
+2.51%
2,122,302
0.56
Mar 18, 2026
10.88
11.17
10.75
10.76
10.76
-2.09%
2,737,686
0.72
Mar 17, 2026
10.98
11.37
10.96
10.99
10.99
0.00%
2,044,159
0.53
Mar 16, 2026
11.20
11.37
10.87
10.99
10.99
+0.27%
2,157,033
0.56
Rows: