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 $48.68 as of August 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $43.02, while $1000 invested 0 years ago would be worth $36.99. This corresponds to total returns of -95.13%, -95.7%, -96.3%, respectively, with annualized returns of -51.37%, -64.93%, -96.3%.

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
August 28, 2026	0.03	0.02	0.02	0.03	0.02	37,856
August 27, 2026	0.5	0.02	0.02	0.5	0.02	39,626
August 26, 2026	0.03	0.02	0.02	0.03	0.02	96,693
August 25, 2026	0.5	0.02	0.02	0.5	0.02	41,030
August 24, 2026	0.5	0.03	0.03	0.5	0.03	89,230
August 21, 2026	0.03	0.03	0.03	0.03	0.03	43,429
August 20, 2026	0.03	0.03	0.03	0.03	0.03	5,020
August 19, 2026	0.03	0.03	0.03	0.03	0.03	5,002
August 18, 2026	0.03	0.03	0.03	0.03	0.03	1,098
August 17, 2026	0.03	0.03	0.03	0.03	0.03	10,177
August 14, 2026	0.5	0.03	0.03	0.5	0.03	2,284
August 13, 2026	0.03	0.03	0.03	0.03	0.03	6,895
August 12, 2026	0.03	0.03	0.03	0.03	0.03	25,084
August 11, 2026	0.03	0.03	0.03	0.03	0.03	91,154
August 10, 2026	0.02	0.03	0.03	0.03	0.02	1,341
August 07, 2026	0.03	0.03	0.03	0.04	0.03	47,127
August 06, 2026	0.03	0.03	0.03	0.03	0.03	46,242
August 05, 2026	0.04	0.03	0.03	0.04	0.03	30,822
August 04, 2026	0.03	0.03	0.03	0.03	0.03	54,441
August 03, 2026	0.03	0.03	0.03	0.03	0.03	120,152
July 31, 2026	0.03	0.03	0.03	0.03	0.03	112,676
July 30, 2026	0.03	0.03	0.03	0.03	0.03	46,742
July 29, 2026	0.5	0.02	0.02	0.5	0.02	38,509
July 28, 2026	0.03	0.03	0.03	0.03	0.03	20,132
July 27, 2026	0.03	0.03	0.03	0.03	0.03	48,307
July 22, 2026	0.03	0.03	0.03	0.03	0.03	8,343
July 21, 2026	0.03	0.03	0.03	0.03	0.03	59,680
July 20, 2026	0.03	0.03	0.03	0.03	0.03	30,431
July 17, 2026	0.03	0.03	0.03	0.03	0.03	8,897
July 16, 2026	0.03	0.03	0.03	0.03	0.03	137,238
July 15, 2026	0.03	0.03	0.03	0.03	0.03	70,155
July 14, 2026	0.03	0.03	0.03	0.03	0.03	3,950
July 13, 2026	0.04	0.03	0.03	0.04	0.03	70,449
July 10, 2026	0.04	0.04	0.04	0.04	0.04	9,599
July 09, 2026	0.03	0.04	0.04	0.04	0.03	44,921
July 08, 2026	0.04	0.03	0.03	0.04	0.03	157,227
July 07, 2026	0.04	0.04	0.04	0.04	0.04	136,973
July 06, 2026	0.04	0.04	0.04	0.05	0.04	94,338
July 02, 2026	0.05	0.04	0.04	0.05	0.04	114,660
July 01, 2026	0.05	0.05	0.05	0.06	0.04	377,232
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