
Pagaya Technologies (PGY) | Historial de Precios y Rendimientos | 2022 - 2025
Gráfico de Precios Históricos de Pagaya Technologies
Datos de Precios Históricos de Pagaya Technologies
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
22 ago. 2025 | $33,76 | +13,40% | $29,99 | $34,26 | $29,44 | 4,1M |
21 ago. 2025 | $29,77 | -1,72% | $30,05 | $30,59 | $29,50 | 1,9M |
20 ago. 2025 | $30,29 | -3,04% | $30,55 | $30,64 | $28,72 | 4,0M |
19 ago. 2025 | $31,24 | -8,04% | $33,85 | $34,09 | $30,80 | 4,2M |
18 ago. 2025 | $33,97 | +2,01% | $32,65 | $34,95 | $31,88 | 3,7M |
15 ago. 2025 | $33,30 | -0,66% | $33,65 | $34,49 | $31,72 | 3,3M |
14 ago. 2025 | $33,52 | -1,21% | $32,64 | $33,79 | $31,24 | 3,9M |
13 ago. 2025 | $33,93 | +7,54% | $32,35 | $34,36 | $31,36 | 5,7M |
12 ago. 2025 | $31,55 | +12,24% | $28,29 | $31,58 | $28,29 | 4,5M |
11 ago. 2025 | $28,11 | -1,95% | $28,61 | $30,37 | $27,76 | 4,5M |
8 ago. 2025 | $28,67 | -6,37% | $32,20 | $33,04 | $28,38 | 5,9M |
7 ago. 2025 | $30,62 | -2,36% | $36,00 | $41,48 | $29,91 | 9,2M |
6 ago. 2025 | $31,36 | -4,19% | $32,70 | $33,18 | $30,82 | 3,1M |
5 ago. 2025 | $32,73 | +1,61% | $33,22 | $33,73 | $31,86 | 3,6M |
4 ago. 2025 | $32,21 | +10,61% | $30,35 | $32,34 | $29,77 | 3,3M |
1 ago. 2025 | $29,12 | -3,09% | $28,68 | $30,25 | $27,65 | 2,6M |
31 jul. 2025 | $30,05 | +0,37% | $30,41 | $30,92 | $29,61 | 2,3M |
30 jul. 2025 | $29,94 | +2,96% | $29,34 | $30,84 | $29,33 | 2,9M |
29 jul. 2025 | $29,08 | -6,47% | $31,59 | $32,00 | $28,64 | 3,7M |
28 jul. 2025 | $31,09 | -1,21% | $32,40 | $33,00 | $30,56 | 2,3M |
25 jul. 2025 | $31,47 | -2,27% | $32,53 | $32,67 | $30,80 | 3,2M |
24 jul. 2025 | $32,20 | -4,28% | $32,53 | $33,95 | $32,10 | 2,9M |
23 jul. 2025 | $33,64 | +6,25% | $32,62 | $34,09 | $32,33 | 4,1M |
22 jul. 2025 | $31,66 | +1,12% | $30,19 | $31,87 | $29,75 | 4,1M |
21 jul. 2025 | $31,31 | +0,61% | $32,56 | $34,29 | $31,22 | 5,9M |
18 jul. 2025 | $31,12 | +5,49% | $30,13 | $31,94 | $30,09 | 5,9M |
17 jul. 2025 | $29,50 | +25,37% | $26,00 | $29,85 | $25,85 | 9,6M |
16 jul. 2025 | $23,53 | +0,17% | $23,62 | $23,83 | $22,79 | 1,9M |
15 jul. 2025 | $23,49 | -0,84% | $23,69 | $24,09 | $23,33 | 1,4M |
14 jul. 2025 | $23,69 | +2,96% | $22,98 | $23,76 | $22,55 | 1,3M |
11 jul. 2025 | $23,01 | -2,29% | $23,01 | $23,93 | $22,93 | 1,4M |
10 jul. 2025 | $23,55 | +0,77% | $23,30 | $23,85 | $22,75 | 2,7M |
9 jul. 2025 | $23,37 | +6,42% | $22,63 | $23,61 | $22,14 | 2,3M |
8 jul. 2025 | $21,96 | -2,01% | $22,60 | $23,13 | $21,71 | 1,9M |
7 jul. 2025 | $22,41 | +1,13% | $21,76 | $22,72 | $21,25 | 2,8M |
3 jul. 2025 | $22,16 | -0,09% | $22,43 | $22,45 | $21,11 | 2,8M |
2 jul. 2025 | $22,18 | -1,81% | $22,53 | $23,45 | $22,13 | 4,5M |
1 jul. 2025 | $22,59 | +5,96% | $21,32 | $23,06 | $21,05 | 4,4M |
30 jun. 2025 | $21,32 | -0,33% | $21,92 | $22,10 | $21,11 | 3,0M |
27 jun. 2025 | $21,39 | +9,64% | $19,84 | $21,45 | $19,36 | 5,3M |
26 jun. 2025 | $19,51 | +1,72% | $19,20 | $19,84 | $18,98 | 2,0M |
25 jun. 2025 | $19,18 | -3,91% | $20,24 | $20,60 | $19,14 | 2,0M |
24 jun. 2025 | $19,96 | +6,51% | $19,70 | $19,97 | $19,11 | 2,6M |
23 jun. 2025 | $18,74 | +1,46% | $18,13 | $18,84 | $17,72 | 1,6M |
20 jun. 2025 | $18,47 | -2,02% | $19,04 | $19,20 | $18,25 | 1,1M |
18 jun. 2025 | $18,85 | +2,72% | $18,33 | $19,01 | $18,22 | 1,4M |
17 jun. 2025 | $18,35 | -1,71% | $18,28 | $18,62 | $18,10 | 1,4M |
16 jun. 2025 | $18,67 | +4,07% | $18,25 | $19,04 | $18,12 | 2,3M |
13 jun. 2025 | $17,94 | -2,82% | $17,50 | $18,40 | $17,45 | 2,1M |
12 jun. 2025 | $18,46 | +1,48% | $18,14 | $19,16 | $18,10 | 2,3M |
11 jun. 2025 | $18,19 | +1,11% | $18,08 | $18,64 | $17,76 | 2,1M |
10 jun. 2025 | $17,99 | +3,93% | $17,55 | $18,08 | $17,28 | 2,3M |
9 jun. 2025 | $17,31 | -1,14% | $17,64 | $17,80 | $17,17 | 1,5M |
6 jun. 2025 | $17,51 | +4,54% | $17,15 | $17,70 | $17,05 | 2,0M |
5 jun. 2025 | $16,75 | -5,69% | $17,29 | $17,29 | $16,34 | 2,7M |
4 jun. 2025 | $17,76 | +3,56% | $17,11 | $17,83 | $17,05 | 2,6M |
3 jun. 2025 | $17,15 | +2,57% | $16,85 | $17,28 | $16,63 | 1,9M |
2 jun. 2025 | $16,72 | +1,70% | $16,35 | $16,81 | $15,71 | 1,4M |
30 may. 2025 | $16,44 | -4,03% | $16,40 | $16,89 | $16,23 | 3,2M |
29 may. 2025 | $17,13 | +0,18% | $17,30 | $17,44 | $16,78 | 2,4M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
18 ago. 2025 | $33,76 | +1,38% | $32,65 | $34,95 | $28,72 | 17,9M |
11 ago. 2025 | $33,30 | +16,15% | $28,61 | $34,49 | $27,76 | 21,9M |
4 ago. 2025 | $28,67 | -1,55% | $30,35 | $41,48 | $28,38 | 25,1M |
28 jul. 2025 | $29,12 | -7,47% | $32,40 | $33,00 | $27,65 | 13,8M |
21 jul. 2025 | $31,47 | +1,12% | $32,56 | $34,29 | $29,75 | 20,1M |
14 jul. 2025 | $31,12 | +35,25% | $22,98 | $31,94 | $22,55 | 20,1M |
7 jul. 2025 | $23,01 | +3,84% | $21,76 | $23,93 | $21,25 | 11,1M |
30 jun. 2025 | $22,16 | +3,60% | $21,92 | $23,45 | $21,05 | 14,6M |
23 jun. 2025 | $21,39 | +15,81% | $18,13 | $21,45 | $17,72 | 13,5M |
16 jun. 2025 | $18,47 | +2,95% | $18,25 | $19,20 | $18,10 | 6,2M |
9 jun. 2025 | $17,94 | +2,46% | $17,64 | $19,16 | $17,17 | 10,2M |
2 jun. 2025 | $17,51 | +6,51% | $16,35 | $17,83 | $15,71 | 10,5M |
26 may. 2025 | $16,44 | +4,58% | $16,10 | $17,44 | $16,06 | 9,9M |
19 may. 2025 | $15,72 | +9,93% | $13,82 | $15,75 | $13,69 | 8,3M |
12 may. 2025 | $14,30 | -1,92% | $15,13 | $15,46 | $13,96 | 12,8M |
5 may. 2025 | $14,58 | +23,14% | $11,35 | $14,62 | $10,68 | 19,3M |
28 abr. 2025 | $11,84 | +5,62% | $11,30 | $12,05 | $10,61 | 6,1M |
21 abr. 2025 | $11,21 | +18,62% | $9,16 | $11,29 | $8,95 | 7,3M |
14 abr. 2025 | $9,45 | +0,11% | $9,81 | $10,03 | $9,19 | 4,4M |
7 abr. 2025 | $9,44 | -1,67% | $8,76 | $10,54 | $8,60 | 10,8M |
31 mar. 2025 | $9,60 | -9,94% | $10,08 | $11,28 | $8,50 | 13,0M |
24 mar. 2025 | $10,66 | -6,24% | $11,80 | $12,70 | $10,31 | 5,8M |
17 mar. 2025 | $11,37 | +7,67% | $10,54 | $11,69 | $10,48 | 7,7M |
10 mar. 2025 | $10,56 | -0,09% | $10,12 | $10,60 | $9,16 | 9,6M |
3 mar. 2025 | $10,57 | -17,61% | $13,20 | $13,20 | $10,01 | 11,5M |
24 feb. 2025 | $12,83 | -11,52% | $14,62 | $14,88 | $12,07 | 11,7M |
17 feb. 2025 | $14,50 | -5,66% | $17,33 | $19,20 | $14,49 | 25,4M |
10 feb. 2025 | $15,37 | +22,96% | $13,00 | $15,38 | $10,74 | 34,0M |
3 feb. 2025 | $12,50 | +34,70% | $8,92 | $12,88 | $8,74 | 14,5M |
27 ene. 2025 | $9,28 | -3,93% | $9,25 | $9,81 | $8,86 | 6,4M |
20 ene. 2025 | $9,66 | +10,02% | $8,91 | $9,92 | $8,73 | 4,8M |
13 ene. 2025 | $8,78 | +0,11% | $8,50 | $9,23 | $8,27 | 6,5M |
6 ene. 2025 | $8,77 | -15,75% | $10,65 | $10,90 | $8,35 | 7,6M |
30 dic. 2024 | $10,41 | +7,88% | $9,25 | $10,70 | $8,94 | 6,5M |
23 dic. 2024 | $9,65 | +8,92% | $9,16 | $10,17 | $8,78 | 5,2M |
16 dic. 2024 | $8,86 | -8,09% | $9,69 | $10,20 | $8,55 | 10,8M |
9 dic. 2024 | $9,64 | -5,49% | $10,88 | $10,99 | $9,40 | 7,9M |
2 dic. 2024 | $10,20 | -6,68% | $10,97 | $11,09 | $9,92 | 6,0M |
25 nov. 2024 | $10,93 | +14,21% | $9,90 | $11,17 | $9,84 | 7,0M |
18 nov. 2024 | $9,57 | +8,63% | $8,86 | $9,70 | $8,20 | 8,9M |
11 nov. 2024 | $8,81 | -39,74% | $15,14 | $17,20 | $8,65 | 34,3M |
4 nov. 2024 | $14,62 | +25,17% | $11,57 | $14,86 | $10,62 | 9,1M |
28 oct. 2024 | $11,68 | -7,59% | $12,22 | $12,66 | $11,50 | 5,3M |
21 oct. 2024 | $12,64 | +8,78% | $11,60 | $12,66 | $10,84 | 7,6M |
14 oct. 2024 | $11,62 | +7,79% | $10,89 | $11,98 | $10,64 | 7,2M |
7 oct. 2024 | $10,78 | +3,55% | $10,38 | $10,78 | $9,74 | 6,1M |
30 sept. 2024 | $10,41 | +4,52% | $9,95 | $10,90 | $9,73 | 9,8M |
23 sept. 2024 | $9,96 | -19,22% | $12,36 | $12,62 | $9,25 | 24,2M |
16 sept. 2024 | $12,33 | -1,75% | $12,60 | $13,47 | $12,11 | 6,5M |
9 sept. 2024 | $12,55 | +2,20% | $12,40 | $12,70 | $11,65 | 4,2M |
2 sept. 2024 | $12,28 | -18,46% | $14,79 | $14,96 | $12,07 | 4,9M |
26 ago. 2024 | $15,06 | +15,40% | $13,23 | $15,25 | $12,83 | 6,3M |
19 ago. 2024 | $13,05 | +9,39% | $12,06 | $13,18 | $11,98 | 3,6M |
12 ago. 2024 | $11,93 | -16,10% | $14,00 | $14,09 | $11,69 | 7,3M |
5 ago. 2024 | $14,22 | +4,79% | $12,09 | $16,30 | $11,35 | 9,0M |
29 jul. 2024 | $13,57 | -9,23% | $15,00 | $15,50 | $13,09 | 4,5M |
22 jul. 2024 | $14,95 | +1,98% | $14,81 | $15,62 | $14,01 | 3,5M |
15 jul. 2024 | $14,66 | +12,60% | $13,17 | $15,50 | $12,92 | 6,1M |
8 jul. 2024 | $13,02 | -1,88% | $13,30 | $13,54 | $12,40 | 3,2M |
1 jul. 2024 | $13,27 | +4,00% | $12,75 | $13,67 | $12,53 | 3,8M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 ago. 2025 | $33,76 | +12,35% | $28,68 | $41,48 | $27,65 | 67,6M |
1 jul. 2025 | $30,05 | +40,95% | $21,32 | $34,29 | $21,05 | 74,2M |
1 jun. 2025 | $21,32 | +29,68% | $16,35 | $22,10 | $15,71 | 43,4M |
1 may. 2025 | $16,44 | +50,00% | $11,44 | $17,44 | $10,68 | 53,0M |
1 abr. 2025 | $10,96 | +4,58% | $10,48 | $11,72 | $8,50 | 37,6M |
1 mar. 2025 | $10,48 | -18,32% | $13,20 | $13,20 | $9,16 | 36,0M |
1 feb. 2025 | $12,83 | +38,25% | $8,92 | $19,20 | $8,74 | 85,6M |
1 ene. 2025 | $9,28 | -0,11% | $9,51 | $10,90 | $8,27 | 28,9M |
1 dic. 2024 | $9,29 | -15,00% | $10,97 | $11,09 | $8,55 | 32,7M |
1 nov. 2024 | $10,93 | -5,12% | $11,57 | $17,20 | $8,20 | 60,3M |
1 oct. 2024 | $11,52 | +8,99% | $10,56 | $12,66 | $9,73 | 31,2M |
1 sept. 2024 | $10,57 | -29,81% | $14,79 | $14,96 | $9,25 | 43,7M |
1 ago. 2024 | $15,06 | +1,21% | $14,95 | $16,30 | $11,35 | 27,9M |
1 jul. 2024 | $14,88 | +16,61% | $12,75 | $15,62 | $12,40 | 19,4M |
1 jun. 2024 | $12,76 | +8,04% | $11,96 | $13,74 | $10,95 | 21,9M |
1 may. 2024 | $11,81 | +21,38% | $9,76 | $13,22 | $9,48 | 21,7M |
1 abr. 2024 | $9,73 | -3,66% | $10,05 | $11,89 | $8,56 | 25,6M |
1 mar. 2024 | $10,10 | -43,13% | $17,88 | $20,00 | $9,07 | 45,4M |
1 feb. 2024 | $17,76 | +26,50% | $14,40 | $19,26 | $12,48 | 15,7M |
1 ene. 2024 | $14,04 | -15,22% | $16,20 | $16,44 | $12,24 | 14,8M |
1 dic. 2023 | $16,56 | +8,66% | $15,24 | $20,51 | $14,16 | 14,9M |
1 nov. 2023 | $15,24 | 0,00% | $15,48 | $18,60 | $14,04 | 13,4M |
1 oct. 2023 | $15,24 | -19,62% | $18,96 | $19,08 | $12,84 | 10,1M |
1 sept. 2023 | $18,96 | -30,40% | $27,84 | $29,76 | $18,18 | 10,1M |
1 ago. 2023 | $27,24 | -14,66% | $31,68 | $33,84 | $21,72 | 17,5M |
1 jul. 2023 | $31,92 | +90,00% | $17,40 | $33,96 | $16,08 | 17,1M |
1 jun. 2023 | $16,80 | +29,63% | $13,08 | $18,48 | $12,48 | 6,6M |
1 may. 2023 | $12,96 | +24,62% | $10,46 | $15,12 | $9,36 | 4,7M |
1 abr. 2023 | $10,40 | -15,03% | $12,00 | $12,96 | $9,36 | 2,0M |
1 mar. 2023 | $12,24 | -0,97% | $12,24 | $14,88 | $10,50 | 4,2M |
1 feb. 2023 | $12,36 | -3,74% | $12,96 | $19,32 | $12,00 | 6,6M |
1 ene. 2023 | $12,84 | -13,71% | $14,88 | $16,08 | $10,08 | 3,0M |
1 dic. 2022 | $14,88 | +24,00% | $12,60 | $16,56 | $6,84 | 9,5M |
1 nov. 2022 | $12,00 | -28,06% | $17,04 | $18,36 | $11,52 | 2,2M |
1 oct. 2022 | $16,68 | -23,20% | $22,44 | $23,40 | $13,80 | 2,9M |
1 sept. 2022 | $21,72 | -84,83% | $145,80 | $153,36 | $20,76 | 3,9M |
1 ago. 2022 | $143,16 | -51,93% | $279,00 | $414,00 | $135,84 | 2,7M |
1 jul. 2022 | $297,84 | +493,78% | $53,16 | $330,60 | $29,04 | 20,3M |
1 jun. 2022 | $50,16 | 0,00% | $84,00 | $84,00 | $44,04 | 126,7K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $33,76 | +263,40% | $9,51 | $41,48 | $8,27 | 426,1M |
2024 | $9,29 | -43,90% | $16,20 | $20,00 | $8,20 | 360,3M |
2023 | $16,56 | +11,29% | $14,88 | $33,96 | $9,36 | 110,0M |
2022 | $14,88 | 0,00% | $84,00 | $414,00 | $6,84 | 41,6M |
Cómo se Comportó Pagaya Technologies Frente al Mercado y Sector
Rendimientos de Precio de Acción Pagaya Technologies VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Pagaya Technologies | 128,12 % | -82,05 % | -58,02 % | -58,02 % | -58,02 % | -58,02 % | |
Microsoft | 22,31 % | 90,15 % | 122,69 % | 1.060,41 % | 2.030,25 % | 1.790,14 % | |
Oracle | 68,56 % | 214,29 % | 305,36 % | 526,32 % | 942,29 % | 1.718,76 % | |
Amdocs | 2,36 % | 1,30 % | 43,76 % | 51,64 % | 232,13 % | 207,71 % | |
Klaviyo | -3,30 % | -5,36 % | -5,36 % | -5,36 % | -5,36 % | -5,36 % | |
Shift4 Payments | 11,24 % | 96,58 % | 75,79 % | 169,08 % | 169,08 % | 169,08 % | |
S&P 500 | Market | 13,79 % | 58,01 % | 82,76 % | 222,36 % | 502,24 % | 432,02 % | |
S&P 500 Information Technology | Sector | 19,88 % | 113,92 % | 141,65 % | 673,00 % | 1.465,96 % | 1.520,69 % |
Calcule sus Rendimientos de Inversión en Pagaya Technologies
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Pagaya Technologies en Jun 2022 era de $70,92, Una inversión única de $1.000,00 en Pagaya Technologies hecha hace 3 años valdría aproximadamente $475,89 hoy, representando un rendimiento negativo del -52,41 %. Esto se traduce en un rendimiento anualizado (CAGR) del -20,87 %.
Escenario de Inversión en 3 Años 2 Meses (Jun 2022 - Aug 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Pagaya Technologies (PGY) durante los últimos 12 meses?
Durante los últimos 12 meses, Pagaya Technologies ha entregado un rendimiento total de 128,1%.
- Máximo 52 Semanas alcanzó 41,48 $ el August 7, 2025.
- Mínimo 52 Semanas tocó 8,20 $ el November 19, 2024.
- Precio Actual cotizando a 33,75 $ al August 23, 2025.
- ¿Cuál es el rendimiento total de la acción de Pagaya Technologies (PGY) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Pagaya Technologies (pgy) habría crecido a aproximadamente 4 198,00 $ al August 23, 2025, representando un rendimiento total de -58,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -15,9% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Pagaya Technologies con el sector Technology?
Pagaya Technologies (pgy) ha entregado un rendimiento anualizado de -8,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Pagaya Technologies habría crecido a 4 198,00 $ durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Pagaya Technologies?
Pagaya Technologies (pgy) ha logrado su mejor rendimiento durante el período de 12 meses, entregando un rendimiento total de 128,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Pagaya Technologies ha logrado históricamente?
Pagaya Technologies (pgy) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos Positivos: 12 months (+128,1%)
Rendimientos Negativos: 3 years (-82,1%), 5 years (-58,0%), 10 years (-58,0%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.