PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
8.97
-0.23 (-2.50%)
Oct 7, 2025, 4:00 PM EDT - Market closed
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.21 | 9.23 | 8.96 | 8.97 | 8.97 | -2.50% | 3,419,111 |
| Oct 6, 2025 | 9.38 | 9.39 | 9.19 | 9.20 | 9.20 | -1.60% | 3,082,006 |
| Oct 3, 2025 | 9.50 | 9.57 | 9.34 | 9.35 | 9.23 | -2.40% | 3,808,769 |
| Oct 2, 2025 | 9.85 | 9.94 | 9.46 | 9.58 | 9.46 | -2.74% | 3,664,977 |
| Oct 1, 2025 | 10.08 | 10.11 | 9.73 | 9.85 | 9.72 | -1.50% | 4,898,731 |
| Sep 30, 2025 | 10.31 | 10.34 | 9.83 | 10.00 | 9.87 | -3.10% | 3,623,105 |
| Sep 29, 2025 | 10.24 | 10.40 | 10.18 | 10.32 | 10.19 | 2.79% | 4,766,607 |
| Sep 26, 2025 | 10.06 | 10.13 | 9.78 | 10.04 | 9.91 | -0.10% | 3,512,975 |
| Sep 25, 2025 | 10.21 | 10.40 | 10.03 | 10.05 | 9.92 | -2.90% | 3,973,804 |
| Sep 24, 2025 | 10.18 | 10.37 | 10.14 | 10.35 | 10.22 | 1.67% | 4,161,705 |
| Sep 23, 2025 | 10.28 | 10.49 | 10.16 | 10.18 | 10.05 | -0.39% | 3,893,430 |
| Sep 22, 2025 | 10.41 | 10.50 | 10.01 | 10.22 | 10.09 | -3.13% | 4,739,961 |
| Sep 19, 2025 | 10.98 | 11.16 | 10.43 | 10.55 | 10.41 | -0.85% | 10,756,435 |
| Sep 18, 2025 | 10.75 | 10.80 | 10.42 | 10.64 | 10.50 | - | 4,950,498 |
| Sep 17, 2025 | 10.80 | 10.84 | 10.45 | 10.64 | 10.50 | -0.93% | 5,733,344 |
| Sep 16, 2025 | 10.09 | 10.78 | 10.01 | 10.74 | 10.60 | 10.72% | 11,013,226 |
| Sep 15, 2025 | 9.65 | 9.79 | 9.56 | 9.70 | 9.58 | 1.68% | 4,304,454 |
| Sep 12, 2025 | 9.49 | 9.64 | 9.45 | 9.54 | 9.42 | 0.63% | 5,235,776 |
| Sep 11, 2025 | 9.28 | 9.52 | 9.25 | 9.48 | 9.36 | 2.60% | 3,399,629 |
| Sep 10, 2025 | 9.52 | 9.54 | 9.20 | 9.24 | 9.12 | -2.94% | 6,170,670 |
| Sep 9, 2025 | 9.50 | 9.87 | 9.50 | 9.52 | 9.40 | - | 5,129,306 |
| Sep 8, 2025 | 9.60 | 9.65 | 9.25 | 9.52 | 9.40 | -0.83% | 3,528,181 |
| Sep 5, 2025 | 9.35 | 9.75 | 9.35 | 9.60 | 9.48 | 3.67% | 5,156,745 |
| Sep 4, 2025 | 9.08 | 9.28 | 8.93 | 9.26 | 9.14 | 1.76% | 4,245,751 |
| Sep 3, 2025 | 9.07 | 9.18 | 8.96 | 9.10 | 8.98 | 0.89% | 3,228,498 |
| Sep 2, 2025 | 8.80 | 9.13 | 8.71 | 9.02 | 8.90 | 0.67% | 4,008,779 |
| Aug 29, 2025 | 8.93 | 8.98 | 8.82 | 8.96 | 8.85 | 0.34% | 3,073,954 |
| Aug 28, 2025 | 8.79 | 9.11 | 8.78 | 8.93 | 8.82 | 3.12% | 4,734,357 |
| Aug 27, 2025 | 8.60 | 8.69 | 8.42 | 8.66 | 8.55 | 1.29% | 12,811,421 |
| Aug 26, 2025 | 8.54 | 8.63 | 8.49 | 8.55 | 8.44 | -0.70% | 3,329,113 |
| Aug 25, 2025 | 8.68 | 8.78 | 8.60 | 8.61 | 8.50 | -1.37% | 2,582,649 |
| Aug 22, 2025 | 8.42 | 8.79 | 8.42 | 8.73 | 8.62 | 4.18% | 4,092,695 |
| Aug 21, 2025 | 8.33 | 8.50 | 8.26 | 8.38 | 8.27 | -0.12% | 4,122,914 |
| Aug 20, 2025 | 8.61 | 8.69 | 8.37 | 8.39 | 8.28 | -2.56% | 3,751,525 |
| Aug 19, 2025 | 9.06 | 9.06 | 8.59 | 8.61 | 8.50 | -4.97% | 3,637,429 |
| Aug 18, 2025 | 9.13 | 9.18 | 8.99 | 9.06 | 8.94 | 0.33% | 3,691,323 |
| Aug 15, 2025 | 8.95 | 9.26 | 8.90 | 9.03 | 8.91 | 3.20% | 5,627,444 |
| Aug 14, 2025 | 8.60 | 9.02 | 8.52 | 8.75 | 8.64 | -7.31% | 7,761,227 |
| Aug 13, 2025 | 9.02 | 9.45 | 9.02 | 9.44 | 9.32 | 5.59% | 6,592,206 |
| Aug 12, 2025 | 8.67 | 9.00 | 8.66 | 8.94 | 8.83 | 4.93% | 3,786,804 |
| Aug 11, 2025 | 8.47 | 8.55 | 8.34 | 8.52 | 8.41 | 0.12% | 4,332,612 |
| Aug 8, 2025 | 8.38 | 8.65 | 8.26 | 8.51 | 8.40 | 3.78% | 5,769,436 |
| Aug 7, 2025 | 8.31 | 8.38 | 8.16 | 8.20 | 8.09 | -1.20% | 4,068,213 |
| Aug 6, 2025 | 8.17 | 8.34 | 8.09 | 8.30 | 8.19 | 3.11% | 4,597,094 |
| Aug 5, 2025 | 8.01 | 8.17 | 7.91 | 8.05 | 7.95 | 0.50% | 4,134,948 |
| Aug 4, 2025 | 7.91 | 8.05 | 7.85 | 8.01 | 7.91 | 3.35% | 3,695,000 |
| Aug 1, 2025 | 7.84 | 7.93 | 7.74 | 7.75 | 7.65 | -1.02% | 3,460,404 |
| Jul 31, 2025 | 7.83 | 7.93 | 7.75 | 7.83 | 7.73 | -0.76% | 4,215,142 |
| Jul 30, 2025 | 7.91 | 7.96 | 7.76 | 7.89 | 7.79 | -0.63% | 5,056,760 |
| Jul 29, 2025 | 8.12 | 8.14 | 7.89 | 7.94 | 7.84 | -2.22% | 3,099,360 |