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 $143.67 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $142.24, while $1000 invested 1 year ago would be worth $665.12. This corresponds to total returns of -85.63%, -85.78%, -33.49%, respectively, with annualized returns of -29.44%, -32.28%, -33.49%.

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
November 11, 2026	17.5	17.24	17.24	17.9	17.15	1.63M
November 10, 2026	17.66	17.21	17.21	17.81	16.66	2.2M
November 09, 2026	17.87	18.19	18.19	18.63	17.68	1.96M
November 06, 2026	17.53	17.5	17.5	17.71	17.04	1.73M
November 05, 2026	18.83	17.41	17.41	18.93	16.9	2.37M
November 04, 2026	18.49	19.12	19.12	19.66	18.3	1.62M
November 03, 2026	18.13	17.8	17.8	18.27	17.72	1.63M
November 02, 2026	19.2	18.13	18.13	19.6	18.12	2.07M
October 30, 2026	20.35	19.23	19.23	20.73	18.54	2.41M
October 29, 2026	17.02	20.81	20.81	21.15	17.01	3.33M
October 28, 2026	19.78	20.47	20.47	20.6	19.75	2.82M
October 27, 2026	19.39	19.77	19.77	19.86	19.12	1.66M
October 26, 2026	19.07	18.88	18.88	19.14	18.57	1.2M
October 23, 2026	18.92	19.09	19.09	19.16	18.33	2.14M
October 22, 2026	18.81	19.22	19.22	19.42	18.77	1.96M
October 21, 2026	18.67	19.06	19.06	19.28	18.4	1.37M
October 20, 2026	17.29	18.34	18.34	18.77	17.24	1.44M
October 19, 2026	17.41	17.43	17.43	17.66	17.27	1.28M
October 16, 2026	17.91	17.23	17.23	18.31	16.68	2.31M
October 15, 2026	16.15	17.91	17.91	18.5	16.1	2.29M
October 14, 2026	17.35	16.81	16.81	17.53	16.18	2.52M
October 13, 2026	17.18	17.82	17.82	17.97	17.15	1.71M
October 12, 2026	18.15	17.41	17.41	18.4	17.33	1.81M
October 09, 2026	18.26	18.22	18.22	18.52	18.03	2.81M
October 08, 2026	17.96	18.26	18.26	18.46	17.91	1.97M
October 07, 2026	17.72	18.14	18.14	18.34	17.7	1.52M
October 06, 2026	18.68	18.05	18.05	18.78	17.92	1.86M
October 05, 2026	18	18.4	18.4	19	17.88	1.81M
October 02, 2026	17.83	17.98	17.98	18.29	17.53	2.42M
October 01, 2026	17.45	17.44	17.44	17.74	16.92	2.25M
September 30, 2026	17.58	17.32	17.32	17.72	17.23	1.55M
September 29, 2026	17.3	17.37	17.37	17.68	16.96	2.88M
September 28, 2026	17.12	17	17	17.24	16.5	2.76M
September 25, 2026	18.68	17.62	17.62	18.85	17.53	3.39M
September 24, 2026	18.54	18.72	18.72	18.93	18.08	3.78M
September 23, 2026	20.67	18.72	18.72	20.71	18.33	6.65M
September 22, 2026	21.3	20.77	20.77	21.6	20.64	1.77M
September 21, 2026	20.8	20.9	20.9	21.2	20.6	1.59M
September 18, 2026	20.5	20.42	20.42	20.69	20.22	2.11M
September 17, 2026	22.16	20.56	20.56	22.28	20.47	3.04M
September 16, 2026	20.9	21.64	21.64	21.69	20.47	2.25M
September 15, 2026	21.15	21.04	21.04	21.41	20.44	1.96M
September 11, 2026	20.86	19.97	19.97	21.21	19.88	2.3M
September 10, 2026	20.66	20.3	20.3	21.1	20.21	3.2M
September 09, 2026	21.83	21.6	21.6	22.08	21.42	1.03M
September 08, 2026	22.97	22.08	22.08	23.04	22	1.53M
September 04, 2026	22.64	22.98	22.98	23.02	22.15	2.23M
September 03, 2026	22.71	22.89	22.89	23.46	22.66	1.95M
September 02, 2026	20.88	22	22	22.02	20.7	1.34M
September 01, 2026	21.03	20.94	20.94	21.47	20.68	1.7M
August 31, 2026	21.7	21.74	21.74	21.88	20.75	1.6M
August 28, 2026	23.21	21.98	21.98	23.68	21.95	1.94M
August 27, 2026	22.93	23.26	23.26	23.59	22.22	2.17M
August 26, 2026	21.97	22.41	22.41	22.94	21.88	2.3M
August 25, 2026	21.82	22.26	22.26	22.28	21.3	1.97M
August 24, 2026	21.39	21.82	21.82	22.48	21.26	2.13M
August 21, 2026	20.53	21.68	21.68	21.9	20.25	3.15M
August 20, 2026	20.59	20.24	20.24	20.67	19.55	3.35M
August 19, 2026	20.27	20.47	20.47	20.6	19.72	1.88M
August 18, 2026	20.85	20.32	20.32	21.12	20.29	2M