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 $166.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $171.48, while $1000 invested 1 year ago would be worth $503.53. This corresponds to total returns of -83.36%, -82.85%, -49.65%, respectively, with annualized returns of -28.27%, -29.72%, -49.65%.

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
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
August 17, 2026	21.52	20.93	20.93	21.89	20.7	1.76M
August 14, 2026	21.56	21.56	21.56	21.73	21.23	1.47M
August 13, 2026	20.5	21.46	21.46	21.82	20.46	2.62M
August 12, 2026	21.09	20.31	20.31	21.3	19.94	2.84M
August 11, 2026	21.77	21.2	21.2	22.29	21.07	2.82M
August 10, 2026	21.29	21.6	21.6	21.83	20.73	2.44M
August 07, 2026	21.72	21.28	21.28	21.85	21.01	1.74M
August 06, 2026	20.96	21.42	21.42	21.9	20.8	2.43M
August 05, 2026	22.15	21.8	21.8	22.29	21.24	2.55M
August 04, 2026	22.27	21.92	21.92	23.22	21.83	4.86M
August 03, 2026	19.7	22.24	22.24	22.28	19.64	6.79M
July 31, 2026	17.94	19.27	19.27	19.6	17.51	7.15M
July 30, 2026	18	17.64	17.64	18	15.68	6.6M
July 29, 2026	16.36	16.19	16.19	16.93	16.07	3.61M
July 28, 2026	16.77	16.61	16.61	16.99	15.81	2.06M
July 27, 2026	16.62	16.96	16.96	17.43	16.59	1.95M
July 24, 2026	16.39	15.89	15.89	16.53	15.85	1.62M
July 23, 2026	16.7	16.26	16.26	16.83	15.88	1.61M
July 22, 2026	17.31	16.86	16.86	17.52	16.66	1.9M
July 21, 2026	17.27	17.48	17.48	17.57	16.97	1.85M
July 20, 2026	17.09	17.09	17.09	17.41	16.65	2.31M
July 17, 2026	16.98	17.15	17.15	17.6	16.62	2.99M
July 16, 2026	17.9	17.49	17.49	18.05	17.29	2.38M
July 15, 2026	18.66	17.96	17.96	18.94	17.59	2.14M
July 14, 2026	17.33	18.27	18.27	18.33	17.29	2.14M
July 13, 2026	17.93	17.59	17.59	18.29	17.28	2.05M
July 10, 2026	18.13	17.99	17.99	18.6	17.53	2.01M
July 09, 2026	17.12	17.84	17.84	18.21	16.85	4.06M
July 08, 2026	17.75	17.12	17.12	17.95	16.98	4.65M
July 07, 2026	18.71	18.34	18.34	19.19	18.07	3.41M
July 06, 2026	17.74	18.71	18.71	19.21	17.66	3.42M
July 02, 2026	18.72	17.79	17.79	18.99	17.47	4.91M
July 01, 2026	18.29	18.77	18.77	19.34	18.17	5.05M
June 30, 2026	17.02	18.25	18.25	18.67	16.7	6.77M
June 29, 2026	16.29	16.63	16.63	16.74	15.64	3.2M
June 26, 2026	15.68	15.87	15.87	16.37	15.38	12.09M
June 25, 2026	15.31	15.48	15.48	15.94	15.08	3.69M
June 24, 2026	14.94	15.2	15.2	15.59	14.77	3.69M
June 23, 2026	14.8	15	15	15.57	14.76	2.41M
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