American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Pagaya Technologies Ltd. Warrants

PGYWW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PGYWW historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PGYWW by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
PGYWW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PGYWW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PGYWW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PGYWW holdings by institutional investors

Insider Trading

Quarterly net insider trading by PGYWW's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for PGYWW

Quiver Logo

No former government officials on record as having lobbied for PGYWW

Revolving Door Dashboard
Corporate Lobbying

PGYWW Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PGYWW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PGYWW Income Statement
PGYWW Balance Sheet
PGYWW Cash Flow
U.S. Patents

New PGYWW patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PGYWW from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PGYWW News

Recent insights relating to PGYWW

CNBC Recommendations

Recent picks made for PGYWW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PGYWW

PGYWW Analyst Ratings

PGYWW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PGYWW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PGYWW stock a Buy, Sell, or Hold?

  • What is the price target for $PGYWW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PGYWW Top Shareholders
Shareholder
Shares Held
PGYWW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PGYWW stock?

  • Who owns the most shares of $PGYWW stock?

  • What funds own $PGYWW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PGYWW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PGYWW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PGYWW

Pagaya Technologies Ltd is a product-focused technology company. It uses machine learning, a vast data network, and an AI-driven approach to offer comprehensive consumer credit and residential real estate products for its partners, their customers, and investors. Its suite of products includes Decline Monetization, Dual Look, First Look, Affiliate Optimizer Engine, Direct Marketing Engine, and FastPass, providing lenders with an AI-powered credit and acquisition ecosystem that helps them approve more borrowers, capture more demand, and grow without adding risk. Geographically, the company generates maximum revenue from its business in the United States.

Pagaya Technologies Ltd. Warrants (PGYWW) Historical Stock Prices

Pagaya Technologies Ltd. Warrants (PGYWW) closed at $0.0164 on September 23, 2026. Over the past year its adjusted close ranged from $0.0151 to $0.7130. Daily prices go back to June 23, 2022, 1,030 trading days in all.

  • 1 month-38.11%
  • 3 months-60.19%
  • Year to date-94.88%
  • 1 year-97.70%
  • 3 years-94.71%
  • 5 years—
  • Max-95.68%
See every congressional and insider trade on the PGYWW price chart

Quiver Premium charts PGYWW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.0159 0.0164 0.0159 0.0164 0.0164 25,115
Sep 22, 2026 0.0158 0.0158 0.0158 0.0158 0.0158 2,002
Sep 21, 2026 0.0174 0.0180 0.0151 0.0151 0.0151 88,355
Sep 18, 2026 0.0241 0.0241 0.0230 0.0230 0.0230 9,813
Sep 17, 2026 0.0173 0.0173 0.0173 0.0173 0.0173 3,430
Sep 16, 2026 0.0245 0.0245 0.0186 0.0199 0.0199 40,602
Sep 15, 2026 0.0192 0.0200 0.0171 0.0173 0.0173 311,463
Sep 14, 2026 0.0193 0.0193 0.0173 0.0192 0.0192 16,145
Sep 11, 2026 0.0175 0.0175 0.0151 0.0151 0.0151 7,190
Sep 10, 2026 0.0195 0.0195 0.0180 0.0180 0.0180 4,614
Sep 9, 2026 0.0208 0.0208 0.0208 0.0208 0.0208 2,000
Sep 8, 2026 0.0153 0.0209 0.0153 0.0208 0.0208 8,226
Sep 4, 2026 0.0189 0.0189 0.0189 0.0189 0.0189 9,024
Sep 3, 2026 0.0176 0.0214 0.0160 0.0214 0.0214 290,401
Sep 2, 2026 0.0155 0.0176 0.0155 0.0160 0.0160 935
Sep 1, 2026 0.0198 0.0198 0.0156 0.0163 0.0163 32,799
Aug 31, 2026 0.0169 0.0200 0.0169 0.0171 0.0171 6,326
Aug 28, 2026 0.0254 0.0280 0.0152 0.0185 0.0185 37,856
Aug 27, 2026 0.0213 0.0215 0.0196 0.0196 0.0196 39,626
Aug 26, 2026 0.0265 0.0265 0.0152 0.0171 0.0171 96,693
Aug 25, 2026 0.0279 0.0280 0.0220 0.0248 0.0248 41,030
Aug 24, 2026 0.0300 0.0340 0.0251 0.0265 0.0265 89,230
Aug 21, 2026 0.0259 0.0276 0.0259 0.0260 0.0260 43,429
Aug 20, 2026 0.0261 0.0276 0.0260 0.0260 0.0260 5,020
Aug 19, 2026 0.0259 0.0297 0.0259 0.0295 0.0295 5,002
Aug 18, 2026 0.0348 0.0348 0.0259 0.0259 0.0259 1,098
Aug 17, 2026 0.0259 0.0259 0.0259 0.0259 0.0259 10,177
Aug 14, 2026 0.0275 0.0289 0.0260 0.0289 0.0289 2,284
Aug 13, 2026 0.0280 0.0285 0.0265 0.0285 0.0285 6,895
Aug 12, 2026 0.0279 0.0285 0.0279 0.0285 0.0285 25,084
Aug 11, 2026 0.0260 0.0300 0.0259 0.0285 0.0285 91,154
Aug 10, 2026 0.0240 0.0290 0.0240 0.0290 0.0290 1,341
Aug 7, 2026 0.0300 0.0350 0.0300 0.0300 0.0300 47,127
Aug 6, 2026 0.0300 0.0318 0.0259 0.0280 0.0280 46,242
Aug 5, 2026 0.0350 0.0350 0.0289 0.0310 0.0310 30,822
Aug 4, 2026 0.0300 0.0330 0.0299 0.0330 0.0330 54,441
Aug 3, 2026 0.0300 0.0320 0.0288 0.0315 0.0315 120,152
Jul 31, 2026 0.0300 0.0300 0.0295 0.0300 0.0300 112,676
Jul 30, 2026 0.0283 0.0284 0.0250 0.0278 0.0278 49,579
Jul 29, 2026 0.0256 0.0297 0.0220 0.0237 0.0237 38,509
Jul 28, 2026 0.0278 0.0299 0.0256 0.0297 0.0297 20,132
Jul 27, 2026 0.0294 0.0300 0.0273 0.0290 0.0290 48,307
Jul 24, 2026 0.0256 0.0299 0.0256 0.0298 0.0298 99,816
Jul 22, 2026 0.0299 0.0300 0.0255 0.0290 0.0290 8,343
Jul 21, 2026 0.0309 0.0309 0.0253 0.0294 0.0294 59,680
Jul 20, 2026 0.0314 0.0315 0.0282 0.0302 0.0302 30,431
Jul 17, 2026 0.0288 0.0315 0.0275 0.0295 0.0295 8,897
Jul 16, 2026 0.0287 0.0300 0.0283 0.0300 0.0300 137,238
Jul 15, 2026 0.0312 0.0313 0.0275 0.0288 0.0288 70,155
Jul 14, 2026 0.0347 0.0347 0.0310 0.0310 0.0310 3,950
Jul 13, 2026 0.0387 0.0388 0.0345 0.0345 0.0345 70,449
Jul 10, 2026 0.0375 0.0395 0.0375 0.0395 0.0395 17,854
Jul 9, 2026 0.0349 0.0390 0.0347 0.0354 0.0354 44,921
Jul 8, 2026 0.0384 0.0400 0.0290 0.0347 0.0347 157,227
Jul 7, 2026 0.0431 0.0431 0.0375 0.0386 0.0386 136,973
Jul 6, 2026 0.0432 0.0488 0.0379 0.0441 0.0441 94,338
Jul 2, 2026 0.0450 0.0450 0.0400 0.0444 0.0444 114,660
Jul 1, 2026 0.0531 0.0599 0.0405 0.0468 0.0468 377,232
Jun 30, 2026 0.0391 0.0560 0.0391 0.0525 0.0525 318,176
Jun 29, 2026 0.0500 0.0500 0.0375 0.0399 0.0399 229,682
Jun 26, 2026 0.0401 0.0498 0.0401 0.0403 0.0403 120,910
Jun 25, 2026 0.0413 0.0497 0.0375 0.0489 0.0489 62,393
Jun 24, 2026 0.0444 0.0444 0.0407 0.0412 0.0412 30,248
Jun 23, 2026 0.0528 0.0529 0.0401 0.0448 0.0448 490,962
Jun 22, 2026 0.0500 0.0544 0.0478 0.0500 0.0500 130,757
Jun 18, 2026 0.0548 0.0600 0.0501 0.0503 0.0503 113,817
Jun 17, 2026 0.0573 0.0593 0.0440 0.0456 0.0456 138,506
Jun 16, 2026 0.0555 0.0599 0.0555 0.0597 0.0597 7,451
Jun 15, 2026 0.0589 0.0600 0.0551 0.0555 0.0555 80,636
Jun 12, 2026 0.0550 0.0592 0.0550 0.0552 0.0552 27,161
Jun 11, 2026 0.0550 0.0594 0.0550 0.0588 0.0588 6,114
Jun 10, 2026 0.0589 0.0600 0.0550 0.0551 0.0551 53,993
Jun 9, 2026 0.0573 0.0591 0.0555 0.0585 0.0585 6,119
Jun 8, 2026 0.0550 0.0598 0.0550 0.0598 0.0598 28,306
Jun 5, 2026 0.0577 0.0600 0.0550 0.0600 0.0600 108,900
Jun 4, 2026 0.0598 0.0600 0.0554 0.0600 0.0600 161,922
Jun 3, 2026 0.0550 0.0570 0.0550 0.0550 0.0550 51,807
Jun 2, 2026 0.0588 0.0599 0.0576 0.0583 0.0583 8,570
Jun 1, 2026 0.0600 0.0600 0.0572 0.0600 0.0600 222,500
May 29, 2026 0.0565 0.0600 0.0550 0.0600 0.0600 192,317
May 28, 2026 0.0559 0.0565 0.0550 0.0553 0.0553 68,588
May 27, 2026 0.0560 0.0565 0.0556 0.0556 0.0556 46,067
May 26, 2026 0.0537 0.0579 0.0502 0.0565 0.0565 78,580
May 22, 2026 0.0501 0.0544 0.0501 0.0501 0.0501 101,205
May 21, 2026 0.0526 0.0546 0.0506 0.0521 0.0521 39,308
May 20, 2026 0.0564 0.0564 0.0504 0.0512 0.0512 224,073
May 19, 2026 0.0515 0.0550 0.0510 0.0533 0.0533 6,719
May 18, 2026 0.0620 0.0634 0.0501 0.0574 0.0574 458,120
May 15, 2026 0.0603 0.0624 0.0603 0.0612 0.0612 4,722
May 14, 2026 0.0603 0.0631 0.0590 0.0591 0.0591 36,090
May 13, 2026 0.0600 0.0686 0.0600 0.0662 0.0662 139,696
May 12, 2026 0.0699 0.0700 0.0605 0.0605 0.0605 278,505
May 11, 2026 0.0650 0.0694 0.0650 0.0656 0.0656 29,673
May 8, 2026 0.0625 0.0699 0.0625 0.0675 0.0675 41,799
May 7, 2026 0.0605 0.0740 0.0605 0.0679 0.0679 617,696
May 6, 2026 0.0599 0.0600 0.0578 0.0600 0.0600 27,375
May 5, 2026 0.0600 0.0600 0.0552 0.0599 0.0599 38,917
May 4, 2026 0.0575 0.0598 0.0575 0.0598 0.0598 3,426
May 1, 2026 0.0600 0.0600 0.0552 0.0552 0.0552 27,413
Apr 30, 2026 0.0540 0.0600 0.0540 0.0588 0.0588 35,042
Apr 29, 2026 0.0600 0.0600 0.0552 0.0573 0.0573 43,397
Apr 28, 2026 0.0598 0.0599 0.0561 0.0571 0.0571 18,155
Apr 27, 2026 0.0590 0.0599 0.0560 0.0595 0.0595 41,011
Apr 24, 2026 0.0598 0.0599 0.0560 0.0560 0.0560 36,447
Apr 23, 2026 0.0591 0.0599 0.0552 0.0560 0.0560 160,880
Apr 22, 2026 0.0600 0.0600 0.0574 0.0600 0.0600 74,075
Apr 21, 2026 0.0567 0.0608 0.0524 0.0580 0.0580 358,231
Apr 20, 2026 0.0552 0.0580 0.0521 0.0550 0.0550 113,531
Apr 17, 2026 0.0520 0.0600 0.0520 0.0558 0.0558 201,542
Apr 16, 2026 0.0597 0.0597 0.0459 0.0485 0.0485 68,438
Apr 15, 2026 0.0460 0.0490 0.0403 0.0460 0.0460 189,546
Apr 14, 2026 0.0420 0.0478 0.0390 0.0460 0.0460 106,437
Apr 13, 2026 0.0401 0.0420 0.0392 0.0395 0.0395 91,873
Apr 10, 2026 0.0441 0.0441 0.0421 0.0430 0.0430 26,373
Apr 9, 2026 0.0450 0.0458 0.0430 0.0441 0.0441 35,571
Apr 8, 2026 0.0465 0.0489 0.0401 0.0488 0.0488 117,672
Apr 7, 2026 0.0502 0.0600 0.0386 0.0420 0.0420 446,111
Apr 6, 2026 0.0498 0.0498 0.0400 0.0420 0.0420 38,288
Apr 2, 2026 0.0444 0.0444 0.0401 0.0429 0.0429 28,814
Apr 1, 2026 0.0443 0.0444 0.0346 0.0443 0.0443 102,130
Mar 31, 2026 0.0401 0.0445 0.0330 0.0380 0.0380 464,387
Mar 30, 2026 0.0499 0.0500 0.0395 0.0400 0.0400 234,868
Mar 27, 2026 0.0502 0.0590 0.0370 0.0490 0.0490 981,384
Mar 26, 2026 0.0601 0.0749 0.0500 0.0644 0.0644 170,274
Mar 25, 2026 0.0745 0.0826 0.0571 0.0670 0.0670 84,778
Mar 24, 2026 0.0652 0.1220 0.0650 0.0650 0.0650 348,356
Mar 23, 2026 0.0656 0.0840 0.0631 0.0798 0.0798 191,922
Mar 20, 2026 0.0758 0.0839 0.0706 0.0760 0.0760 18,732
Mar 19, 2026 0.0800 0.0839 0.0651 0.0800 0.0800 100,177
Mar 18, 2026 0.0801 0.0899 0.0703 0.0803 0.0803 48,486
Mar 17, 2026 0.1020 0.1220 0.0725 0.0790 0.0790 88,438
Mar 16, 2026 0.0996 0.1220 0.0860 0.0862 0.0862 238,213
Mar 13, 2026 0.0851 0.1001 0.0709 0.0845 0.0845 80,830
Mar 12, 2026 0.0780 0.0921 0.0770 0.0770 0.0770 93,041
Mar 11, 2026 0.0874 0.0890 0.0780 0.0783 0.0783 79,491
Mar 10, 2026 0.0900 0.0900 0.0750 0.0763 0.0763 162,417
Mar 9, 2026 0.0999 0.0999 0.0836 0.0900 0.0900 14,472
Mar 6, 2026 0.1100 0.1186 0.0950 0.0962 0.0962 86,020
Mar 5, 2026 0.1187 0.1187 0.0851 0.0857 0.0857 47,630
Mar 4, 2026 0.0998 0.1190 0.0901 0.1189 0.1189 22,210
Mar 3, 2026 0.1198 0.1299 0.0610 0.0888 0.0888 579,206
Mar 2, 2026 0.1198 0.1200 0.1101 0.1140 0.1140 14,167
Feb 27, 2026 0.1199 0.1199 0.1101 0.1150 0.1150 20,907
Feb 26, 2026 0.1190 0.1200 0.1145 0.1174 0.1174 62,830
Feb 25, 2026 0.1265 0.1300 0.1025 0.1151 0.1151 38,178
Feb 24, 2026 0.1253 0.1300 0.1213 0.1299 0.1299 24,982
Feb 23, 2026 0.1260 0.1264 0.1253 0.1254 0.1254 12,488
Feb 20, 2026 0.1225 0.1346 0.1050 0.1264 0.1264 17,464
Feb 19, 2026 0.1325 0.1370 0.1325 0.1336 0.1336 43,972
Feb 18, 2026 0.1511 0.1511 0.1350 0.1411 0.1411 37,741
Feb 17, 2026 0.1600 0.1690 0.1275 0.1511 0.1511 30,705
Feb 13, 2026 0.1500 0.2000 0.1500 0.1900 0.1900 64,212
Feb 12, 2026 0.1727 0.1800 0.1550 0.1561 0.1561 27,069
Feb 11, 2026 0.2000 0.2000 0.1725 0.1800 0.1800 41,662
Feb 10, 2026 0.1889 0.2399 0.1889 0.2149 0.2149 29,197
Feb 9, 2026 0.2193 0.2198 0.1525 0.1890 0.1890 289,526
Feb 6, 2026 0.2500 0.2884 0.2400 0.2834 0.2834 43,480
Feb 5, 2026 0.2750 0.3054 0.2502 0.2502 0.2502 51,586
Feb 4, 2026 0.2980 0.2980 0.2500 0.2750 0.2750 13,003
Feb 3, 2026 0.3300 0.3373 0.2900 0.3012 0.3012 213,846
Feb 2, 2026 0.3200 0.3374 0.3200 0.3310 0.3310 113,557
Jan 30, 2026 0.3448 0.3650 0.3200 0.3201 0.3201 59,551
Jan 29, 2026 0.3497 0.3680 0.3200 0.3400 0.3400 52,942
Jan 28, 2026 0.3500 0.3500 0.3330 0.3444 0.3444 7,973
Jan 27, 2026 0.3330 0.3750 0.3330 0.3450 0.3450 2,975
Jan 26, 2026 0.3773 0.3900 0.3232 0.3340 0.3340 36,061
Jan 23, 2026 0.3600 0.3600 0.3600 0.3600 0.3600 1,196
Jan 22, 2026 0.3460 0.3630 0.3361 0.3425 0.3425 91,362
Jan 21, 2026 0.3536 0.3772 0.3500 0.3699 0.3699 6,669
Jan 20, 2026 0.3500 0.3500 0.3200 0.3201 0.3201 11,963
Jan 16, 2026 0.3400 0.3600 0.3251 0.3550 0.3550 11,598
Jan 15, 2026 0.3500 0.3525 0.3300 0.3525 0.3525 3,423
Jan 14, 2026 0.3629 0.3798 0.3300 0.3539 0.3539 8,844
Jan 13, 2026 0.3500 0.3899 0.3361 0.3361 0.3361 9,376
Jan 12, 2026 0.3664 0.3664 0.3500 0.3500 0.3500 13,657
Jan 9, 2026 0.3698 0.3899 0.3425 0.3425 0.3425 27,380
Jan 8, 2026 0.3601 0.3700 0.3500 0.3500 0.3500 5,947
Jan 7, 2026 0.3900 0.3900 0.3200 0.3600 0.3600 42,703
Jan 6, 2026 0.3301 0.3749 0.3301 0.3301 0.3301 11,172
Jan 5, 2026 0.3899 0.3899 0.3600 0.3799 0.3799 6,803
Jan 2, 2026 0.3200 0.4000 0.3200 0.3401 0.3401 29,842
Dec 31, 2025 0.3201 0.3471 0.3200 0.3201 0.3201 14,961
Dec 30, 2025 0.3201 0.3443 0.3200 0.3201 0.3201 12,585
Dec 29, 2025 0.3335 0.3335 0.3335 0.3335 0.3335 210
Dec 26, 2025 0.3201 0.3201 0.3201 0.3201 0.3201 1,108
Dec 24, 2025 0.3400 0.3400 0.3200 0.3200 0.3200 7,179
Dec 23, 2025 0.3538 0.3538 0.3200 0.3201 0.3201 42,240
Dec 22, 2025 0.3505 0.3510 0.3200 0.3361 0.3361 148,501
Dec 19, 2025 0.3700 0.3701 0.3500 0.3501 0.3501 56,864
Dec 18, 2025 0.3786 0.3786 0.3530 0.3531 0.3531 7,310
Dec 17, 2025 0.3800 0.3800 0.3698 0.3698 0.3698 785
Dec 16, 2025 0.3800 0.3952 0.3500 0.3508 0.3508 67,066
Dec 15, 2025 0.3653 0.4100 0.3500 0.3501 0.3501 55,828
Dec 12, 2025 0.3917 0.3917 0.3513 0.3795 0.3795 3,862
Dec 11, 2025 0.4203 0.4386 0.3643 0.4022 0.4022 41,481
Dec 10, 2025 0.4000 0.4390 0.4000 0.4390 0.4390 27,168
Dec 9, 2025 0.4400 0.4400 0.3850 0.4390 0.4390 16,405
Dec 8, 2025 0.4500 0.4500 0.3900 0.4000 0.4000 4,537
Dec 5, 2025 0.3850 0.4200 0.3850 0.3900 0.3900 6,202
Dec 4, 2025 0.3700 0.4385 0.3700 0.4200 0.4200 4,097
Dec 3, 2025 0.4500 0.4500 0.3580 0.3621 0.3621 22,351
Dec 2, 2025 0.3400 0.4074 0.3400 0.4000 0.4000 14,234
Dec 1, 2025 0.3756 0.3756 0.3701 0.3756 0.3756 75,059
Nov 28, 2025 0.4000 0.4212 0.3978 0.4212 0.4212 2,700
Nov 26, 2025 0.4000 0.4000 0.3755 0.3755 0.3755 12,939
Nov 25, 2025 0.3581 0.4099 0.3500 0.3937 0.3937 9,155
Nov 24, 2025 0.3500 0.4000 0.3387 0.4000 0.4000 24,203
Nov 21, 2025 0.3642 0.3834 0.3442 0.3650 0.3650 83,920
Nov 20, 2025 0.4198 0.4198 0.3641 0.3642 0.3642 41,920
Nov 19, 2025 0.4100 0.4100 0.3600 0.3656 0.3656 120,119
Nov 18, 2025 0.3703 0.3713 0.3703 0.3713 0.3713 3,700
Nov 17, 2025 0.3901 0.3901 0.3600 0.3602 0.3602 64,988
Nov 14, 2025 0.3900 0.4100 0.3700 0.3700 0.3700 165,353
Nov 13, 2025 0.4650 0.4650 0.3600 0.4000 0.4000 239,284
Nov 12, 2025 0.4600 0.4667 0.4300 0.4599 0.4599 15,698
Nov 11, 2025 0.4412 0.4667 0.4125 0.4500 0.4500 21,118
Nov 10, 2025 0.4601 0.4890 0.4411 0.4499 0.4499 85,608
Nov 7, 2025 0.4000 0.4001 0.3601 0.4001 0.4001 67,345
Nov 6, 2025 0.4435 0.4435 0.4005 0.4050 0.4050 31,018
Nov 5, 2025 0.4505 0.4910 0.4100 0.4400 0.4400 30,162
Nov 4, 2025 0.5300 0.5300 0.4500 0.4504 0.4504 255,956
Nov 3, 2025 0.5225 0.5225 0.4900 0.4901 0.4901 7,928
Oct 31, 2025 0.4902 0.5225 0.4901 0.4970 0.4970 31,268
Oct 30, 2025 0.5194 0.5194 0.4900 0.4902 0.4902 6,303
Oct 29, 2025 0.5000 0.5400 0.4900 0.4951 0.4951 88,703
Oct 28, 2025 0.5198 0.5300 0.4900 0.4949 0.4949 95,691
Oct 27, 2025 0.5175 0.5201 0.4956 0.4957 0.4957 60,924
Oct 24, 2025 0.5100 0.5100 0.4955 0.5000 0.5000 13,006
Oct 23, 2025 0.5099 0.5250 0.4901 0.4901 0.4901 20,442
Oct 22, 2025 0.5051 0.5100 0.4900 0.5000 0.5000 35,819
Oct 21, 2025 0.5110 0.5350 0.5030 0.5100 0.5100 58,352
Oct 20, 2025 0.4902 0.5350 0.4901 0.5200 0.5200 25,485
Oct 17, 2025 0.5005 0.5060 0.4700 0.4902 0.4902 74,784
Oct 16, 2025 0.5765 0.5765 0.5008 0.5008 0.5008 7,252
Oct 15, 2025 0.5949 0.5949 0.5011 0.5200 0.5200 26,059
Oct 14, 2025 0.5050 0.5550 0.4800 0.5400 0.5400 100,750
Oct 13, 2025 0.5300 0.5300 0.4802 0.5000 0.5000 27,986
Oct 10, 2025 0.5397 0.5889 0.5110 0.5110 0.5110 93,604
Oct 9, 2025 0.5301 0.5370 0.5103 0.5370 0.5370 19,535
Oct 8, 2025 0.5476 0.5623 0.5114 0.5151 0.5151 15,693
Oct 7, 2025 0.5905 0.5905 0.5100 0.5101 0.5101 47,743
Oct 6, 2025 0.5200 0.5725 0.5101 0.5295 0.5295 17,765
Oct 3, 2025 0.6000 0.6000 0.5002 0.5120 0.5120 38,576
Oct 2, 2025 0.5787 0.5975 0.5400 0.5600 0.5600 16,919
Oct 1, 2025 0.5900 0.6101 0.5211 0.5387 0.5387 76,719
Sep 30, 2025 0.5470 0.5511 0.4700 0.5001 0.5001 377,545
Sep 29, 2025 0.6300 0.6513 0.5174 0.5350 0.5350 113,451
Sep 26, 2025 0.6875 0.6963 0.5900 0.6240 0.6240 25,974
Sep 25, 2025 0.5600 0.6402 0.5600 0.6000 0.6000 7,797
Sep 24, 2025 0.7175 0.7175 0.5500 0.5690 0.5690 54,978
Sep 23, 2025 0.6975 0.7130 0.6418 0.7130 0.7130 188,053

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Pagaya Technologies Ltd. Warrants Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PGYWW, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation