Pagaya Technologies Ltd. (PGY) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +10.0%
- 3M
- +51.9%
- YTD
- -25.4%
- 1Y
- -22.0%
- 3Y
- -1.5%
- 5Y
- -32.2%
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
- -49.8%
PGY Stock Price Trajectory (2021–2026)
As of June 29, 2026, Pagaya Technologies Ltd. (PGY) trades at $16.63, representing a -22.0% return over the past year. The stock has delivered a -86.9% total return over five years (-32.2% 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 -96.0%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers UPST (-45.8% 1Y), AFRM (+18.3% 1Y), and PRAA (+27.1% 1Y), PGY has underperformed the peer group average. Compare PGY vs UPST →
PGY Historical Price Data · from 2021
Rows 1–50 of 1,304| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 16.29 | 16.74 | 15.64 | 16.63 | 614K | +4.79% |
| 2026-06-26 | 15.75 | 16.36 | 15.38 | 15.87 | 0 | +2.52% |
| 2026-06-25 | 15.31 | 15.94 | 15.08 | 15.48 | 3.66M | +1.84% |
| 2026-06-24 | 14.93 | 15.59 | 14.77 | 15.20 | 3.62M | +1.33% |
| 2026-06-23 | 14.83 | 15.57 | 14.76 | 15.00 | 2.35M | -0.60% |
| 2026-06-22 | 15.41 | 16.29 | 14.82 | 15.09 | 2.56M | -3.39% |
| 2026-06-18 | 15.36 | 15.71 | 14.76 | 15.62 | 2.90M | +3.93% |
| 2026-06-17 | 15.47 | 16.16 | 14.92 | 15.03 | 3.85M | -3.72% |
| 2026-06-16 | 15.58 | 16.15 | 15.11 | 15.61 | 3.62M | -0.45% |
| 2026-06-15 | 16.09 | 16.68 | 15.63 | 15.68 | 3.50M | +1.69% |
| 2026-06-12 | 15.69 | 15.77 | 14.87 | 15.42 | 2.66M | -2.10% |
| 2026-06-11 | 14.39 | 15.79 | 14.29 | 15.75 | 3.65M | +8.62% |
| 2026-06-10 | 14.60 | 15.17 | 14.35 | 14.50 | 4.57M | -2.03% |
| 2026-06-09 | 15.21 | 16.00 | 14.22 | 14.80 | 4.10M | -3.14% |
| 2026-06-08 | 14.70 | 15.57 | 14.08 | 15.28 | 3.33M | +4.95% |
| 2026-06-05 | 15.18 | 15.41 | 14.11 | 14.56 | 4.62M | -5.82% |
| 2026-06-04 | 14.38 | 16.27 | 14.20 | 15.46 | 6.76M | +10.74% |
| 2026-06-03 | 15.01 | 15.01 | 13.75 | 13.96 | 3.81M | -8.70% |
| 2026-06-02 | 15.18 | 15.36 | 14.81 | 15.29 | 4.75M | -2.24% |
| 2026-06-01 | 15.44 | 15.99 | 14.73 | 15.64 | 5.37M | +3.44% |
| 2026-05-29 | 14.30 | 15.18 | 13.98 | 15.12 | 4.96M | +8.31% |
| 2026-05-28 | 13.57 | 14.38 | 13.33 | 13.96 | 3.75M | +2.27% |
| 2026-05-27 | 13.39 | 14.02 | 13.35 | 13.65 | 2.74M | +1.94% |
| 2026-05-26 | 12.75 | 13.58 | 12.75 | 13.39 | 3.19M | +4.94% |
| 2026-05-22 | 13.08 | 13.59 | 12.76 | 12.76 | 3.79M | -2.45% |
| 2026-05-21 | 13.31 | 13.33 | 12.86 | 13.08 | 2.75M | -2.68% |
| 2026-05-20 | 12.54 | 13.47 | 12.15 | 13.44 | 3.10M | +6.33% |
| 2026-05-19 | 12.86 | 12.93 | 12.53 | 12.64 | 2.37M | -1.79% |
| 2026-05-18 | 13.45 | 13.52 | 12.59 | 12.87 | 3.06M | -4.95% |
| 2026-05-15 | 13.40 | 13.65 | 13.05 | 13.54 | 2.98M | -0.44% |
| 2026-05-14 | 13.28 | 13.63 | 13.02 | 13.60 | 2.70M | +3.34% |
| 2026-05-13 | 13.36 | 13.36 | 12.71 | 13.16 | 4.13M | -2.73% |
| 2026-05-12 | 14.38 | 14.58 | 13.49 | 13.53 | 4.42M | -6.95% |
| 2026-05-11 | 14.80 | 15.10 | 14.47 | 14.54 | 3.69M | -4.28% |
| 2026-05-08 | 15.80 | 15.87 | 14.46 | 15.19 | 6.02M | -2.00% |
| 2026-05-07 | 16.90 | 17.14 | 15.09 | 15.50 | 12.61M | +4.52% |
| 2026-05-06 | 14.70 | 14.89 | 14.29 | 14.83 | 4.98M | +1.78% |
| 2026-05-05 | 14.55 | 14.68 | 14.09 | 14.57 | 2.03M | +1.46% |
| 2026-05-04 | 14.29 | 14.91 | 14.24 | 14.36 | 2.55M | +0.84% |
| 2026-05-01 | 14.11 | 14.65 | 14.04 | 14.24 | 2.83M | +2.52% |
| 2026-04-30 | 13.01 | 13.91 | 12.80 | 13.89 | 2.31M | +7.55% |
| 2026-04-29 | 13.12 | 13.37 | 12.77 | 12.91 | 4.33M | -4.12% |
| 2026-04-28 | 13.13 | 13.60 | 13.12 | 13.47 | 2.49M | +1.35% |
| 2026-04-27 | 13.55 | 13.83 | 13.22 | 13.29 | 2.48M | -2.28% |
| 2026-04-24 | 13.71 | 13.71 | 13.32 | 13.60 | 2.35M | +0.67% |
| 2026-04-23 | 14.09 | 14.30 | 13.18 | 13.51 | 3.21M | -6.96% |
| 2026-04-22 | 14.71 | 14.84 | 14.30 | 14.52 | 1.94M | +1.40% |
| 2026-04-21 | 15.21 | 15.57 | 14.26 | 14.32 | 3.51M | -4.98% |
| 2026-04-20 | 14.76 | 15.13 | 14.48 | 15.07 | 2.61M | +0.53% |
| 2026-04-17 | 15.14 | 15.48 | 14.90 | 14.99 | 4.74M | +1.90% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -22.0% over the past year, below its 5-year annualized CAGR of -32.2%. The stock trades below 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 $44.99. Current 1-year return of -22.0% 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.