Pagaya Technologies Ltd. (PGY) NASDAQ

15.29

-0.35(-2.24%)

Updated at June 02 04:00PM

Currency In USD

PGY Historical Return

If you invested $1000 in Pagaya Technologies Ltd. (PGY) since IPO date, it would be worth $127.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $131.36, while $1000 invested 1 year ago would be worth $891.55. This corresponds to total returns of -87.26%, -86.86%, -10.85%, respectively, with annualized returns of -33.13%, -33.35%, -10.85%.

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 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
March 25, 2026	11.9	11.59	11.59	11.95	11.33	2.81M
March 24, 2026	11.36	11.25	11.25	11.72	11.21	2.59M
March 23, 2026	10.83	11.7	11.7	11.77	10.83	3.87M
March 20, 2026	10.8	10.64	10.64	11.14	10.54	4.19M
March 19, 2026	10.55	11.03	11.03	11.18	10.4	2.07M
March 18, 2026	10.88	10.76	10.76	11.17	10.75	2.73M
March 17, 2026	10.98	10.99	10.99	11.37	10.96	2.04M
March 16, 2026	11.2	10.99	10.99	11.37	10.87	2.15M
March 13, 2026	11	10.96	10.96	11.22	10.74	2.79M
March 12, 2026	11.22	10.91	10.91	11.42	10.72	3.33M
March 11, 2026	11.45	11.48	11.48	11.69	11.16	2.37M
March 10, 2026	11.62	11.33	11.33	11.68	11.14	2.05M
March 09, 2026	11.22	11.58	11.58	11.7	10.81	2.65M