Pagaya Technologies Stock Price History
| PGY Stock | USD 17.51 0.76 4.54% |
Below is the normalized historical share price chart for Pagaya Technologies extending back to April 21, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pagaya Technologies stands at 17.51, as last reported on the 9th of June, with the highest price reaching 17.70 and the lowest price hitting 16.75 during the day.
If you're considering investing in Pagaya Stock, it is important to understand the factors that can impact its price. Pagaya Technologies is somewhat reliable given 3 months investment horizon. Pagaya Technologies maintains Sharpe Ratio (i.e., Efficiency) of 0.18, which implies the firm had a 0.18 % return per unit of risk over the last 3 months. We were able to analyze and collect data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.05% are justified by taking the suggested risk. Use Pagaya Technologies Semi Deviation of 4.55, coefficient of variation of 729.94, and Risk Adjusted Performance of 0.2369 to evaluate company specific risk that cannot be diversified away. At this time, Pagaya Technologies' Other Stockholder Equity is fairly stable compared to the past year. Stock Based Compensation is likely to rise to about 81.1 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 270.7 M in 2025. . Price To Sales Ratio is likely to drop to 0.62 in 2025. Price Earnings Ratio is likely to drop to -1.72 in 2025. Pagaya Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of June 2022 | 200 Day MA 11.5076 | 50 Day MA 12.6083 | Beta 5.965 |
Sharpe Ratio = 0.1848
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | PGY | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.68 actual daily | 50 50% of assets are less volatile |
Expected Return
| 1.05 actual daily | 21 79% of assets have higher returns |
Risk-Adjusted Return
| 0.18 actual daily | 14 86% of assets perform better |
Based on monthly moving average Pagaya Technologies is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pagaya Technologies by adding it to a well-diversified portfolio.
Price Book 3.9514 | Enterprise Value Ebitda 16.3029 | Price Sales 1.2309 | Shares Float 45.7 M | Wall Street Target Price 22.5833 |
Pagaya Technologies Stock Price History Chart
There are several ways to analyze Pagaya Stock price data. The simplest method is using a basic Pagaya candlestick price chart, which shows Pagaya Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 4, 2025 | 17.76 |
| Lowest Price | April 8, 2025 | 8.88 |
Pagaya Technologies June 9, 2025 Stock Price Synopsis
Various analyses of Pagaya Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pagaya Stock. It can be used to describe the percentage change in the price of Pagaya Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pagaya Stock.| Pagaya Technologies Price Action Indicator | 0.67 | |
| Pagaya Technologies Price Daily Balance Of Power | 0.80 | |
| Pagaya Technologies Price Rate Of Daily Change | 1.05 |
Pagaya Technologies June 9, 2025 Stock Price Analysis
Pagaya Stock Price History Data
The price series of Pagaya Technologies for the period between Tue, Mar 11, 2025 and Mon, Jun 9, 2025 has a statistical range of 8.88 with a coefficient of variation of 21.44. The price distribution for the period has arithmetic mean of 12.22. The median price for the last 90 days is 11.36. The company completed stock split (1:12) on 8th of March 2024.| Open | High | Low | Close | Volume | ||
06/09/2025 | 16.75 | 17.70 | 16.75 | 17.51 | ||
06/09/2025 | 16.75 | 17.70 | 16.75 | 17.51 | ||
| 06/06/2025 | 17.15 | 17.70 | 17.05 | 17.51 | 1,977,400 | |
| 06/05/2025 | 17.25 | 17.29 | 16.34 | 16.75 | 2,650,743 | |
06/04/2025 | 17.11 | 17.83 | 17.05 | 17.76 | 2,548,232 | |
| 06/03/2025 | 16.86 | 17.28 | 16.63 | 17.15 | 1,929,200 | |
| 06/02/2025 | 16.31 | 16.81 | 15.71 | 16.72 | 1,394,741 | |
| 05/30/2025 | 16.45 | 16.89 | 16.23 | 16.44 | 3,078,602 | |
05/29/2025 | 17.30 | 17.44 | 16.78 | 17.13 | 2,369,600 | |
| 05/28/2025 | 16.82 | 17.10 | 16.52 | 17.10 | 1,695,186 | |
05/27/2025 | 16.10 | 17.03 | 16.06 | 16.92 | 2,700,600 | |
05/23/2025 | 14.78 | 15.75 | 14.75 | 15.72 | 1,408,900 | |
| 05/22/2025 | 13.87 | 15.39 | 13.85 | 15.27 | 1,791,609 | |
05/21/2025 | 14.15 | 15.00 | 13.91 | 14.05 | 1,906,925 | |
| 05/20/2025 | 14.43 | 14.57 | 14.04 | 14.55 | 1,058,800 | |
05/19/2025 | 13.80 | 14.46 | 13.69 | 14.43 | 1,868,653 | |
05/16/2025 | 14.12 | 14.42 | 14.06 | 14.30 | 1,228,289 | |
05/15/2025 | 14.50 | 15.09 | 13.96 | 14.04 | 2,401,189 | |
05/14/2025 | 14.89 | 15.46 | 14.81 | 15.06 | 2,374,900 | |
05/13/2025 | 15.08 | 15.26 | 14.74 | 14.96 | 2,761,632 | |
| 05/12/2025 | 15.13 | 15.42 | 14.75 | 15.35 | 3,735,300 | |
05/09/2025 | 13.72 | 14.62 | 13.71 | 14.58 | 2,856,371 | |
05/08/2025 | 11.87 | 14.15 | 11.85 | 13.87 | 5,826,600 | |
05/07/2025 | 12.52 | 12.89 | 10.68 | 11.25 | 6,002,816 | |
05/06/2025 | 11.25 | 11.62 | 11.07 | 11.49 | 2,878,007 | |
05/05/2025 | 11.35 | 11.84 | 11.26 | 11.63 | 1,632,959 | |
| 05/02/2025 | 11.60 | 12.04 | 11.50 | 11.84 | 1,357,683 | |
| 05/01/2025 | 11.44 | 11.57 | 11.18 | 11.36 | 1,236,977 | |
04/30/2025 | 10.82 | 11.04 | 10.61 | 10.96 | 927,487 | |
04/29/2025 | 11.10 | 11.72 | 11.08 | 11.47 | 1,429,700 | |
04/28/2025 | 11.30 | 11.38 | 10.71 | 11.02 | 1,109,705 | |
04/25/2025 | 10.89 | 11.29 | 10.80 | 11.21 | 1,319,899 | |
04/24/2025 | 10.20 | 10.93 | 10.20 | 10.91 | 1,592,849 | |
04/23/2025 | 9.90 | 10.66 | 9.88 | 10.11 | 2,255,299 | |
04/22/2025 | 9.19 | 9.53 | 9.11 | 9.38 | 786,324 | |
04/21/2025 | 9.16 | 9.30 | 8.95 | 8.98 | 1,281,900 | |
04/17/2025 | 9.35 | 9.69 | 9.20 | 9.45 | 1,284,055 | |
04/16/2025 | 9.70 | 9.88 | 9.24 | 9.29 | 1,082,194 | |
| 04/15/2025 | 9.42 | 10.03 | 9.42 | 9.99 | 1,134,787 | |
04/14/2025 | 9.81 | 10.00 | 9.21 | 9.48 | 846,100 | |
04/11/2025 | 9.49 | 9.57 | 9.13 | 9.44 | 927,778 | |
04/10/2025 | 9.67 | 9.76 | 9.13 | 9.45 | 1,445,400 | |
| 04/09/2025 | 8.70 | 10.54 | 8.61 | 10.14 | 3,306,886 | |
04/08/2025 | 10.00 | 10.09 | 8.67 | 8.88 | 2,416,202 | |
04/07/2025 | 8.76 | 10.40 | 8.60 | 9.42 | 2,631,427 | |
04/04/2025 | 9.07 | 9.69 | 8.50 | 9.60 | 5,052,007 | |
04/03/2025 | 10.11 | 10.38 | 9.64 | 9.65 | 3,406,100 | |
| 04/02/2025 | 10.07 | 11.28 | 9.86 | 11.10 | 2,026,888 | |
04/01/2025 | 10.48 | 10.79 | 10.01 | 10.56 | 1,032,175 | |
03/31/2025 | 10.10 | 10.70 | 9.95 | 10.48 | 1,386,419 | |
03/28/2025 | 11.40 | 11.40 | 10.31 | 10.66 | 1,475,836 | |
03/27/2025 | 11.53 | 11.87 | 11.21 | 11.56 | 705,571 | |
03/26/2025 | 12.61 | 12.70 | 11.50 | 11.78 | 1,378,849 | |
03/25/2025 | 12.31 | 12.52 | 12.16 | 12.36 | 695,172 | |
03/24/2025 | 11.80 | 12.47 | 11.72 | 12.44 | 1,405,417 | |
| 03/21/2025 | 10.97 | 11.40 | 10.89 | 11.37 | 1,170,368 | |
03/20/2025 | 11.05 | 11.34 | 10.84 | 11.31 | 999,284 | |
03/19/2025 | 11.50 | 11.69 | 11.06 | 11.19 | 1,288,386 | |
03/18/2025 | 11.24 | 11.47 | 11.10 | 11.35 | 1,691,402 | |
03/17/2025 | 10.54 | 11.50 | 10.48 | 11.48 | 2,405,007 | |
03/14/2025 | 9.85 | 10.60 | 9.85 | 10.56 | 1,257,479 |
About Pagaya Technologies Stock history
Pagaya Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pagaya is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pagaya Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pagaya Technologies stock prices may prove useful in developing a viable investing in Pagaya Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 70.9 M | 40.3 M | |
| Net Loss | -283.1 M | -268.9 M |
Pagaya Technologies Quarterly Net Working Capital |
|
Pagaya Technologies Stock Technical Analysis
Pagaya Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed around the world |
| All Next | Launch Module |
Pagaya Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Pagaya Technologies' price direction in advance. Along with the technical and fundamental analysis of Pagaya Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pagaya to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2369 | |||
| Jensen Alpha | 0.7989 | |||
| Total Risk Alpha | 0.8057 | |||
| Sortino Ratio | 0.1554 | |||
| Treynor Ratio | 0.3812 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Pagaya Stock Analysis
When running Pagaya Technologies' price analysis, check to measure Pagaya Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pagaya Technologies is operating at the current time. Most of Pagaya Technologies' value examination focuses on studying past and present price action to predict the probability of Pagaya Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pagaya Technologies' price. Additionally, you may evaluate how the addition of Pagaya Technologies to your portfolios can decrease your overall portfolio volatility.