Pagaya Technologies Ltd. (PGYWW) NASDAQ

0.06

-0.0038(-6.21%)

Updated at May 18 03:58PM

Currency In USD

PGYWW Historical Return

If you invested $1000 in Pagaya Technologies Ltd. (PGYWW) since IPO date, it would be worth $151.05 as of May 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $820, while $1000 invested 1 year ago would be worth $417.15. This corresponds to total returns of -84.89%, -18%, -58.28%, respectively, with annualized returns of -38.36%, -6.4%, -58.28%.

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
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
April 02, 2026	0.04	0.04	0.04	0.04	0.04	27,814
April 01, 2026	0.04	0.04	0.04	0.04	0.03	102,130
March 31, 2026	0.04	0.04	0.04	0.04	0.03	464,386
March 30, 2026	0.05	0.04	0.04	0.05	0.04	234,868
March 27, 2026	0.05	0.05	0.05	0.06	0.04	981,054
March 26, 2026	0.06	0.06	0.06	0.07	0.05	167,908
March 25, 2026	0.07	0.07	0.07	0.08	0.06	84,778
March 24, 2026	0.5	0.07	0.07	0.5	0.07	348,356
March 23, 2026	0.07	0.08	0.08	0.08	0.06	187,922
March 20, 2026	0.08	0.08	0.08	0.08	0.07	8,732
March 19, 2026	0.08	0.08	0.08	0.08	0.07	100,177
March 18, 2026	0.08	0.08	0.08	0.09	0.07	48,486
March 17, 2026	0.1	0.08	0.08	0.12	0.07	88,312
March 16, 2026	0.1	0.09	0.09	0.12	0.09	238,213
March 13, 2026	0.09	0.08	0.08	0.1	0.07	80,830
March 12, 2026	0.08	0.08	0.08	0.09	0.08	93,041
March 11, 2026	0.09	0.08	0.08	0.09	0.08	79,491
March 10, 2026	0.09	0.08	0.08	0.09	0.08	162,417
March 09, 2026	0.1	0.09	0.09	0.1	0.08	14,472
March 06, 2026	0.11	0.1	0.1	0.12	0.1	86,020
March 05, 2026	0.12	0.09	0.09	0.12	0.09	47,630
March 04, 2026	0.5	0.12	0.12	0.5	0.09	22,210
March 03, 2026	0.5	0.09	0.09	0.5	0.08	578,906
March 02, 2026	0.12	0.11	0.11	0.12	0.11	14,167
February 27, 2026	0.12	0.12	0.12	0.12	0.11	20,907
February 26, 2026	0.12	0.12	0.12	0.12	0.11	62,830
February 25, 2026	0.13	0.12	0.12	0.13	0.1	38,178
February 24, 2026	0.13	0.13	0.13	0.13	0.12	24,982
February 23, 2026	0.13	0.13	0.13	0.13	0.13	12,488