Pagaya Technologies Ltd. (PGYWW) NASDAQ

0.04

-0.0011(-2.49%)

Updated at April 10 03:14PM

Currency In USD

PGYWW Historical Return

If you invested $1000 in Pagaya Technologies Ltd. (PGYWW) since IPO date, it would be worth $113.16 as of April 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $549.18, while $1000 invested 1 year ago would be worth $523.75. This corresponds to total returns of -88.68%, -45.08%, -47.62%, respectively, with annualized returns of -43.59%, -18.09%, -47.62%.

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
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
February 20, 2026	0.12	0.13	0.13	0.13	0.11	17,464
February 19, 2026	0.13	0.13	0.13	0.14	0.13	43,972
February 18, 2026	0.15	0.14	0.14	0.15	0.14	37,741
February 17, 2026	0.16	0.15	0.15	0.17	0.13	30,705
February 13, 2026	0.15	0.19	0.19	0.2	0.15	64,212
February 12, 2026	0.17	0.16	0.16	0.18	0.16	27,069
February 11, 2026	0.2	0.18	0.18	0.2	0.17	41,662
February 10, 2026	0.19	0.21	0.21	0.24	0.19	29,197
February 09, 2026	0.22	0.19	0.19	0.22	0.15	289,526
February 06, 2026	0.25	0.28	0.28	0.29	0.24	43,480
February 05, 2026	0.28	0.25	0.25	0.31	0.25	51,586
February 04, 2026	0.3	0.28	0.28	0.3	0.25	13,003
February 03, 2026	0.33	0.3	0.3	0.34	0.29	213,846
February 02, 2026	0.32	0.33	0.33	0.34	0.32	113,557
January 30, 2026	0.34	0.32	0.32	0.37	0.32	59,551
January 29, 2026	0.35	0.34	0.34	0.37	0.32	52,942
January 28, 2026	0.35	0.34	0.34	0.35	0.33	7,973
January 27, 2026	0.33	0.35	0.35	0.38	0.33	2,975
January 26, 2026	0.38	0.33	0.33	0.39	0.32	36,061
January 23, 2026	0.36	0.36	0.36	0.36	0.36	1,196
January 22, 2026	0.35	0.34	0.34	0.36	0.34	91,362
January 21, 2026	0.35	0.37	0.37	0.38	0.35	6,669
January 20, 2026	0.35	0.32	0.32	0.35	0.32	11,963
January 16, 2026	0.34	0.36	0.36	0.36	0.33	11,598
January 15, 2026	0.35	0.35	0.35	0.35	0.33	3,423
January 14, 2026	0.36	0.35	0.35	0.38	0.33	8,844