Pagaya Technologies Ltd. (PGY) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -3.0%
- 3M
- -18.3%
- YTD
- -21.5%
- 1Y
- -25.2%
- 3Y
- +1.6%
- 5Y
- -31.9%
Loading 10-year price history...
PGY Historical Performance
PGY Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -0.7%
- 2022 annual price return
- -87.5%
- 2023 annual price return
- +25.5%
- 2024 annual price return
- -40.4%
- 2025 annual price return
- +117.0%
- 2026 annual price return
- -18.2%
PGY Stock Price Trajectory (2021–2026)
As of November 8, 2026, Pagaya Technologies Ltd. (PGY) trades at $17.50, representing a -25.2% return over the past year. The stock has delivered a -85.4% total return over five years (-31.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $414.00 on August 2, 2022. From this peak, PGY has corrected -95.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers UPST (-42.0% 1Y), AFRM (+3.3% 1Y), and PRAA (-5.4% 1Y), PGY has underperformed the peer group average. Compare PGY vs UPST →
PGY Historical Price Data · from 2021
Rows 1–50 of 1,395| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 17.53 | 17.71 | 17.04 | 17.50 | 1.73M | +0.52% |
| 2026-11-05 | 18.91 | 18.93 | 16.90 | 17.41 | 2.40M | -8.94% |
| 2026-11-04 | 18.45 | 19.66 | 18.30 | 19.12 | 1.64M | +7.42% |
| 2026-11-03 | 18.13 | 18.30 | 17.72 | 17.80 | 1.65M | -1.82% |
| 2026-11-02 | 19.29 | 19.60 | 18.12 | 18.13 | 2.09M | -5.72% |
| 2026-10-30 | 20.35 | 20.73 | 18.54 | 19.23 | 2.41M | -7.59% |
| 2026-10-29 | 17.02 | 21.15 | 17.01 | 20.81 | 3.33M | +1.66% |
| 2026-10-28 | 19.78 | 20.60 | 19.75 | 20.47 | 2.85M | +3.54% |
| 2026-10-27 | 19.39 | 19.86 | 19.12 | 19.77 | 1.66M | +4.71% |
| 2026-10-26 | 19.07 | 19.14 | 18.57 | 18.88 | 1.21M | -1.10% |
| 2026-10-23 | 18.92 | 19.16 | 18.33 | 19.09 | 2.15M | -0.68% |
| 2026-10-22 | 18.81 | 19.42 | 18.77 | 19.22 | 1.96M | +0.84% |
| 2026-10-21 | 18.67 | 19.28 | 18.40 | 19.06 | 1.37M | +3.93% |
| 2026-10-20 | 17.29 | 18.77 | 17.24 | 18.34 | 1.44M | +5.22% |
| 2026-10-19 | 17.41 | 17.66 | 17.27 | 17.43 | 1.28M | +1.16% |
| 2026-10-16 | 17.91 | 18.31 | 16.68 | 17.23 | 2.31M | -3.80% |
| 2026-10-15 | 16.15 | 18.50 | 16.10 | 17.91 | 2.30M | +6.54% |
| 2026-10-14 | 17.35 | 17.53 | 16.18 | 16.81 | 2.55M | -5.67% |
| 2026-10-13 | 17.18 | 17.97 | 17.15 | 17.82 | 1.71M | +2.35% |
| 2026-10-12 | 18.15 | 18.40 | 17.33 | 17.41 | 1.83M | -4.45% |
| 2026-10-09 | 18.26 | 18.52 | 18.03 | 18.22 | 2.81M | -0.22% |
| 2026-10-08 | 17.96 | 18.46 | 17.91 | 18.26 | 1.97M | +0.66% |
| 2026-10-07 | 17.72 | 18.34 | 17.70 | 18.14 | 1.52M | +0.50% |
| 2026-10-06 | 18.68 | 18.78 | 17.92 | 18.05 | 1.87M | -1.90% |
| 2026-10-05 | 18.00 | 19.00 | 17.88 | 18.40 | 1.81M | +2.34% |
| 2026-10-02 | 17.83 | 18.29 | 17.53 | 17.98 | 2.43M | +3.10% |
| 2026-10-01 | 17.45 | 17.74 | 16.92 | 17.44 | 2.25M | +0.69% |
| 2026-09-30 | 17.58 | 17.72 | 17.23 | 17.32 | 1.55M | -0.29% |
| 2026-09-29 | 17.30 | 17.68 | 16.96 | 17.37 | 2.88M | +2.18% |
| 2026-09-28 | 17.12 | 17.24 | 16.50 | 17.00 | 2.77M | -3.52% |
| 2026-09-25 | 18.68 | 18.85 | 17.53 | 17.62 | 3.40M | -5.88% |
| 2026-09-24 | 18.54 | 18.93 | 18.08 | 18.72 | 3.78M | 0.00% |
| 2026-09-23 | 20.67 | 20.71 | 18.33 | 18.72 | 6.67M | -9.87% |
| 2026-09-22 | 21.35 | 21.60 | 20.64 | 20.77 | 1.87M | -0.62% |
| 2026-09-21 | 20.80 | 21.20 | 20.60 | 20.90 | 1.59M | +2.35% |
| 2026-09-18 | 20.50 | 20.69 | 20.22 | 20.42 | 2.11M | -0.68% |
| 2026-09-17 | 22.16 | 22.28 | 20.47 | 20.56 | 3.30M | -4.99% |
| 2026-09-16 | 20.90 | 21.69 | 20.47 | 21.64 | 2.27M | +2.85% |
| 2026-09-15 | 21.15 | 21.41 | 20.44 | 21.04 | 1.97M | -2.09% |
| 2026-09-14 | 19.87 | 21.74 | 19.70 | 21.49 | 2.40M | +7.61% |
| 2026-09-11 | 20.86 | 21.21 | 19.88 | 19.97 | 2.30M | -1.63% |
| 2026-09-10 | 20.66 | 21.10 | 20.21 | 20.30 | 3.22M | -6.02% |
| 2026-09-09 | 21.83 | 22.08 | 21.42 | 21.60 | 1.03M | -2.17% |
| 2026-09-08 | 22.97 | 23.04 | 22.00 | 22.08 | 1.53M | -3.92% |
| 2026-09-04 | 22.64 | 23.02 | 22.15 | 22.98 | 2.24M | +0.39% |
| 2026-09-03 | 22.71 | 23.46 | 22.66 | 22.89 | 2.11M | +4.05% |
| 2026-09-02 | 20.88 | 22.02 | 20.70 | 22.00 | 1.34M | +5.06% |
| 2026-09-01 | 21.03 | 21.47 | 20.68 | 20.94 | 1.70M | -3.68% |
| 2026-08-31 | 21.70 | 21.88 | 20.75 | 21.74 | 1.60M | -1.09% |
| 2026-08-28 | 23.21 | 23.68 | 21.95 | 21.98 | 1.95M | -5.50% |
PGY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PGY — Frequently Asked Questions
Quick answers to the most common questions about buying PGY stock.
How has PGY stock performed recently?
PGY declined -25.2% over the past year, below its 5-year annualized CAGR of -31.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is PGY's all-time high price?
Pagaya Technologies Ltd. reached $414.00 on 2022-08-02. The 52-week high is $29.75. Current 1-year return of -25.2% places the stock further from historical peaks.
Where can I download PGY historical price data?
This page provides PGY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.