Pagaya Technologies Ltd. (PGY) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
PGY Historical Performance
Short-Term Returns
PGY Stock Price Trajectory (2021–2026)
As of May 8, 2026, Pagaya Technologies Ltd. (PGY) trades at $15.50, representing a +37.8% return over the past year. The stock has delivered a -86.8% total return over five years (-33.3% 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 -96.3%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers UPST (-37.6% 1Y), AFRM (+30.7% 1Y), and PRAA (+57.2% 1Y), PGY has underperformed the peer group average. Compare PGY vs UPST →
PGY Historical Price Data (2025–2026)
Showing 30 of 1,269 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 14.80 | 14.94 | 14.23 | 14.71 | 5.64M | +3.59% |
| 2026-04-15 | 13.74 | 14.23 | 13.46 | 14.20 | 3.76M | +8.98% |
| 2026-04-14 | 12.66 | 13.27 | 12.66 | 13.03 | 3.50M | +4.41% |
| 2026-04-13 | 11.46 | 12.50 | 11.41 | 12.48 | 2.20M | +6.62% |
| 2026-04-10 | 12.10 | 12.23 | 11.56 | 11.71 | 2.02M | -1.97% |
| 2026-04-09 | 12.00 | 12.13 | 11.53 | 11.94 | 3.60M | -3.48% |
| 2026-04-08 | 13.08 | 13.45 | 12.06 | 12.37 | 3.64M | +1.98% |
| 2026-04-07 | 12.10 | 12.53 | 11.87 | 12.13 | 3.31M | -0.08% |
| 2026-04-06 | 11.80 | 12.48 | 11.80 | 12.14 | 3.00M | +3.14% |
| 2026-04-02 | 11.31 | 11.99 | 11.10 | 11.77 | 1.86M | +0.60% |
| 2026-04-01 | 12.03 | 12.15 | 11.51 | 11.70 | 2.09M | +0.43% |
| 2026-03-31 | 11.15 | 11.71 | 11.02 | 11.65 | 2.71M | +6.39% |
| 2026-03-30 | 11.38 | 11.53 | 10.82 | 10.95 | 3.40M | -1.97% |
| 2026-03-27 | 11.51 | 11.52 | 11.15 | 11.17 | 2.65M | -6.21% |
| 2026-03-26 | 11.45 | 12.05 | 11.37 | 11.91 | 3.91M | +2.76% |
See PGY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PGY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PGY vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonPGY — Frequently Asked Questions
Quick answers to the most common questions about buying PGY stock.
How has PGY stock performed recently?
PGY returned +37.8% over the past year, beating its 5-year annualized CAGR of -33.3%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +37.8% places the stock closer to 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.