Pagaya Technologies Ltd. (PGY) NASDAQ

Currency In USD

PGY Historical Return

If you invested $1000 in Pagaya Technologies Ltd. (PGY) since IPO date, it would be worth $125.75 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $129.77, while $1000 invested 1 year ago would be worth $805.23. This corresponds to total returns of -87.42%, -87.02%, -19.48%, respectively, with annualized returns of -33.01%, -33.51%, -19.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PGY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	15.44	15.09	15.09	16.29	14.81	2.58M
June 18, 2026	15.37	15.62	15.62	15.71	14.76	2.9M
June 17, 2026	15.47	15.03	15.03	16.17	14.91	3.91M
June 16, 2026	15.64	15.61	15.61	16.16	15.11	3.64M
June 15, 2026	16.08	15.68	15.68	16.68	15.61	3.51M
June 12, 2026	15.69	15.42	15.42	15.77	14.87	2.72M
June 11, 2026	14.4	15.75	15.75	15.8	14.29	3.66M
June 10, 2026	14.55	14.5	14.5	15.17	14.35	4.63M
June 09, 2026	15.28	14.8	14.8	16	14.22	4.18M
June 08, 2026	14.7	15.28	15.28	15.57	14.08	3.38M
June 05, 2026	15.18	14.56	14.56	15.41	14.1	4.72M
June 04, 2026	14.36	15.46	15.46	16.27	14.2	6.81M
June 03, 2026	15.01	13.96	13.96	15.01	13.75	3.81M
June 02, 2026	15.18	15.29	15.29	15.37	14.8	4.98M
June 01, 2026	15.55	15.64	15.64	15.99	14.73	5.37M
May 29, 2026	14.3	15.12	15.12	15.18	13.98	5.04M
May 28, 2026	13.57	13.96	13.96	14.39	13.33	3.75M
May 27, 2026	13.39	13.65	13.65	14.03	13.35	2.8M
May 26, 2026	12.75	13.39	13.39	13.58	12.72	3.23M
May 22, 2026	13.08	12.76	12.76	13.59	12.66	3.79M
May 21, 2026	13.31	13.08	13.08	13.33	12.86	2.75M
May 20, 2026	12.54	13.44	13.44	13.48	12.15	3.15M
May 19, 2026	12.86	12.64	12.64	12.99	12.53	2.4M
May 18, 2026	13.45	12.87	12.87	13.56	12.59	3.1M
May 15, 2026	13.4	13.54	13.54	13.65	13.05	3.02M
May 14, 2026	13.28	13.6	13.6	13.63	13.02	2.73M
May 13, 2026	13.36	13.16	13.16	13.36	12.71	4.15M
May 12, 2026	14.38	13.53	13.53	14.58	13.5	4.46M
May 11, 2026	14.86	14.54	14.54	15.1	14.47	3.73M
May 08, 2026	15.82	15.19	15.19	15.87	14.46	6.03M
May 07, 2026	16.9	15.5	15.5	17.14	15.09	12.68M
May 06, 2026	14.7	14.83	14.83	14.9	14.29	4.98M
May 05, 2026	14.55	14.57	14.57	14.68	14.09	2.07M
May 04, 2026	14.24	14.36	14.36	14.91	14.21	4.29M
May 01, 2026	14.14	14.24	14.24	14.65	14.04	2.86M
April 30, 2026	13.04	13.89	13.89	13.91	12.79	2.33M
April 29, 2026	13.12	12.92	12.92	13.37	12.77	4.33M
April 28, 2026	13.15	13.47	13.47	13.6	13.12	2.54M
April 27, 2026	13.59	13.29	13.29	13.83	13.23	2.48M
April 24, 2026	13.71	13.59	13.59	13.74	13.33	2.38M
April 23, 2026	14.09	13.51	13.51	14.3	13.18	3.21M
April 22, 2026	14.71	14.52	14.52	14.84	14.3	1.95M
April 21, 2026	15.21	14.32	14.32	15.57	14.25	3.51M
April 20, 2026	14.72	15.07	15.07	15.13	14.48	2.64M
April 17, 2026	15.17	14.99	14.99	15.48	14.9	4.74M
April 16, 2026	14.83	14.71	14.71	14.94	14.23	5.67M
April 15, 2026	13.66	14.2	14.2	14.23	13.47	3.8M
April 14, 2026	12.79	13.01	13.01	13.27	12.7	3.5M
April 13, 2026	11.49	12.48	12.48	12.5	11.4	2.25M
April 10, 2026	12.08	11.69	11.69	12.23	11.56	2.07M
April 09, 2026	12	11.94	11.94	12.16	11.52	3.63M
April 08, 2026	13.22	12.37	12.37	13.45	12.06	3.69M
April 07, 2026	12.1	12.13	12.13	12.53	11.87	3.44M
April 06, 2026	11.8	12.14	12.14	12.49	11.8	3.09M
April 02, 2026	11.29	11.77	11.77	11.99	11.1	1.9M
April 01, 2026	12.01	11.7	11.7	12.15	11.51	2.17M
March 31, 2026	11.12	11.65	11.65	11.7	11.02	2.75M
March 30, 2026	11.38	10.95	10.95	11.53	10.82	3.46M
March 27, 2026	11.51	11.17	11.17	11.7	11.15	2.7M
March 26, 2026	11.45	11.91	11.91	12.07	11.37	3.91M