Pagaya Technologies Ltd. (PGYWW) NASDAQ

Currency In USD

PGYWW Historical Return

If you invested $1000 in Pagaya Technologies Ltd. (PGYWW) since IPO date, it would be worth $123.16 as of July 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $161.38, while $1000 invested 1 year ago would be worth $263.66. This corresponds to total returns of -87.68%, -83.86%, -73.63%, respectively, with annualized returns of -40.57%, -45.59%, -73.63%.

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

PGYWW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2026	0.04	0.05	0.05	0.06	0.04	318,176
June 29, 2026	0.05	0.04	0.04	0.05	0.04	229,682
June 26, 2026	0.04	0.04	0.04	0.05	0.04	120,910
June 25, 2026	0.04	0.05	0.05	0.05	0.04	62,393
June 24, 2026	0.04	0.04	0.04	0.04	0.04	30,248
June 23, 2026	0.05	0.04	0.04	0.05	0.04	490,962
June 22, 2026	0.05	0.05	0.05	0.05	0.05	130,757
June 18, 2026	0.05	0.05	0.05	0.06	0.05	113,717
June 17, 2026	0.06	0.05	0.05	0.06	0.04	138,407
June 16, 2026	0.06	0.06	0.06	0.06	0.06	7,451
June 15, 2026	0.06	0.06	0.06	0.06	0.06	80,636
June 12, 2026	0.06	0.06	0.06	0.06	0.06	27,161
June 11, 2026	0.06	0.06	0.06	0.06	0.06	5,306
June 10, 2026	0.06	0.06	0.06	0.06	0.06	53,993
June 09, 2026	0.06	0.06	0.06	0.06	0.06	6,119
June 08, 2026	0.5	0.06	0.06	0.5	0.06	28,306
June 05, 2026	0.5	0.06	0.06	0.5	0.06	100
June 04, 2026	0.06	0.06	0.06	0.06	0.06	161,922
June 03, 2026	0.5	0.06	0.06	0.5	0.06	39,384
June 02, 2026	0.06	0.06	0.06	0.5	0.06	8,550
June 01, 2026	0.06	0.06	0.06	0.06	0.06	222,500
May 29, 2026	0.5	0.06	0.06	0.5	0.06	192,317
May 28, 2026	0.06	0.06	0.06	0.06	0.06	68,588
May 27, 2026	0.06	0.06	0.06	0.06	0.06	45,067
May 26, 2026	0.05	0.06	0.06	0.06	0.05	60,880
May 22, 2026	0.05	0.05	0.05	0.05	0.05	101,205
May 21, 2026	0.05	0.05	0.05	0.05	0.05	39,308
May 20, 2026	0.06	0.05	0.05	0.06	0.05	224,073
May 19, 2026	0.05	0.05	0.05	0.06	0.05	5,919
May 18, 2026	0.06	0.06	0.06	0.06	0.05	458,120
May 15, 2026	0.06	0.06	0.06	0.06	0.06	4,722
May 14, 2026	0.5	0.06	0.06	0.5	0.06	35,390
May 13, 2026	0.06	0.07	0.07	0.07	0.06	139,696
May 12, 2026	0.07	0.06	0.06	0.07	0.06	271,505
May 11, 2026	0.5	0.07	0.07	0.5	0.07	27,673
May 08, 2026	0.06	0.07	0.07	0.07	0.06	41,059
May 07, 2026	0.06	0.07	0.07	0.07	0.06	610,817
May 06, 2026	0.06	0.06	0.06	0.06	0.06	26,675
May 05, 2026	0.06	0.06	0.06	0.06	0.06	26,391
May 04, 2026	0.06	0.06	0.06	0.06	0.06	3,426
May 01, 2026	0.06	0.06	0.06	0.06	0.06	26,413
April 30, 2026	0.5	0.06	0.06	0.5	0.05	33,854
April 29, 2026	0.06	0.06	0.06	0.06	0.06	36,121
April 28, 2026	0.06	0.06	0.06	0.06	0.06	17,055
April 27, 2026	0.06	0.06	0.06	0.06	0.06	41,011
April 24, 2026	0.06	0.06	0.06	0.06	0.06	36,447
April 23, 2026	0.06	0.06	0.06	0.06	0.06	154,359
April 22, 2026	0.06	0.06	0.06	0.06	0.06	74,075
April 21, 2026	0.06	0.06	0.06	0.06	0.05	358,231
April 20, 2026	0.06	0.06	0.06	0.06	0.05	113,531
April 17, 2026	0.05	0.06	0.06	0.06	0.05	199,542
April 16, 2026	0.06	0.05	0.05	0.06	0.05	68,438
April 15, 2026	0.05	0.05	0.05	0.05	0.04	163,013
April 14, 2026	0.04	0.05	0.05	0.05	0.04	104,901
April 13, 2026	0.5	0.04	0.04	0.5	0.04	88,873
April 10, 2026	0.5	0.04	0.04	0.5	0.04	24,867
April 09, 2026	0.05	0.04	0.04	0.05	0.04	35,571
April 08, 2026	0.05	0.05	0.05	0.05	0.04	89,507
April 07, 2026	0.05	0.04	0.04	0.06	0.04	446,111
April 06, 2026	0.05	0.04	0.04	0.05	0.04	30,626