PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
8.27
-0.02 (-0.24%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 8.35 | 8.38 | 8.20 | 8.29 | 8.29 | -0.48% | 2,822,794 |
| Oct 23, 2024 | 8.24 | 8.51 | 8.24 | 8.33 | 8.33 | 0.48% | 3,320,634 |
| Oct 22, 2024 | 8.28 | 8.41 | 8.18 | 8.29 | 8.29 | -0.96% | 3,893,299 |
| Oct 21, 2024 | 8.43 | 8.43 | 8.30 | 8.37 | 8.37 | -0.59% | 2,604,898 |
| Oct 18, 2024 | 8.40 | 8.51 | 8.38 | 8.42 | 8.42 | 0.96% | 2,381,056 |
| Oct 17, 2024 | 8.34 | 8.37 | 8.20 | 8.34 | 8.34 | 0.12% | 2,186,490 |
| Oct 16, 2024 | 8.30 | 8.45 | 8.18 | 8.33 | 8.33 | 1.22% | 3,083,040 |
| Oct 15, 2024 | 8.26 | 8.39 | 8.17 | 8.23 | 8.23 | -1.67% | 4,373,213 |
| Oct 14, 2024 | 8.15 | 8.47 | 8.14 | 8.37 | 8.37 | 2.45% | 3,512,119 |
| Oct 11, 2024 | 8.11 | 8.21 | 8.04 | 8.17 | 8.17 | 0.25% | 4,016,752 |
| Oct 10, 2024 | 8.01 | 8.27 | 8.00 | 8.15 | 8.15 | 0.87% | 17,711,707 |
| Oct 9, 2024 | 8.33 | 8.38 | 8.07 | 8.08 | 8.08 | -3.35% | 4,427,273 |
| Oct 8, 2024 | 8.19 | 8.55 | 8.10 | 8.36 | 8.36 | 1.95% | 3,904,534 |
| Oct 7, 2024 | 8.22 | 8.24 | 8.00 | 8.20 | 8.20 | -0.36% | 6,901,485 |
| Oct 4, 2024 | 8.38 | 8.49 | 8.10 | 8.23 | 8.23 | 0.37% | 5,888,479 |
| Oct 3, 2024 | 8.21 | 8.26 | 8.05 | 8.20 | 8.20 | -1.44% | 4,873,240 |
| Oct 2, 2024 | 8.63 | 8.71 | 8.32 | 8.32 | 8.32 | -1.77% | 3,342,190 |
| Oct 1, 2024 | 8.46 | 8.54 | 8.31 | 8.47 | 8.47 | -1.63% | 5,274,140 |
| Sep 30, 2024 | 8.87 | 8.91 | 8.54 | 8.61 | 8.61 | -3.69% | 5,880,506 |
| Sep 27, 2024 | 8.86 | 9.12 | 8.86 | 8.94 | 8.94 | 1.48% | 7,440,692 |
| Sep 26, 2024 | 9.10 | 9.18 | 8.70 | 8.81 | 8.81 | -0.90% | 9,449,662 |
| Sep 25, 2024 | 9.08 | 9.16 | 8.84 | 8.89 | 8.89 | -2.95% | 4,371,974 |
| Sep 24, 2024 | 9.22 | 9.38 | 9.13 | 9.16 | 9.16 | 0.99% | 4,636,133 |
| Sep 23, 2024 | 9.00 | 9.23 | 8.99 | 9.07 | 9.07 | 0.11% | 4,526,907 |
| Sep 20, 2024 | 9.49 | 9.56 | 9.06 | 9.06 | 9.06 | -5.23% | 6,243,803 |
| Sep 19, 2024 | 9.57 | 9.64 | 9.44 | 9.56 | 9.56 | 2.80% | 3,795,875 |
| Sep 18, 2024 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | 0.76% | 5,207,322 |
| Sep 17, 2024 | 9.12 | 9.41 | 9.08 | 9.23 | 9.23 | 2.33% | 5,501,885 |
| Sep 16, 2024 | 9.11 | 9.23 | 8.94 | 9.02 | 9.02 | -1.10% | 4,317,940 |
| Sep 13, 2024 | 9.14 | 9.27 | 9.02 | 9.12 | 9.12 | 0.77% | 7,514,588 |
| Sep 12, 2024 | 9.15 | 9.33 | 9.02 | 9.05 | 9.05 | -1.42% | 5,914,881 |
| Sep 11, 2024 | 9.07 | 9.39 | 9.03 | 9.18 | 9.18 | 0.66% | 5,118,237 |
| Sep 10, 2024 | 9.15 | 9.27 | 9.01 | 9.12 | 9.12 | -0.55% | 5,605,954 |
| Sep 9, 2024 | 9.36 | 9.43 | 9.16 | 9.17 | 9.17 | -2.45% | 4,466,908 |
| Sep 6, 2024 | 9.68 | 9.71 | 9.25 | 9.40 | 9.40 | -3.09% | 7,670,093 |
| Sep 5, 2024 | 9.48 | 10.13 | 9.31 | 9.70 | 9.70 | -8.49% | 12,687,929 |
| Sep 4, 2024 | 11.00 | 11.04 | 10.52 | 10.60 | 10.60 | -4.16% | 6,756,444 |
| Sep 3, 2024 | 11.05 | 11.08 | 10.66 | 11.06 | 11.06 | -0.09% | 7,256,052 |
| Aug 30, 2024 | 11.05 | 11.32 | 10.94 | 11.07 | 11.07 | 3.17% | 36,883,225 |
| Aug 29, 2024 | 10.90 | 11.00 | 10.73 | 10.73 | 10.73 | -1.56% | 5,794,276 |
| Aug 28, 2024 | 10.84 | 11.11 | 10.71 | 10.90 | 10.90 | -0.82% | 6,228,600 |
| Aug 27, 2024 | 11.05 | 11.31 | 10.87 | 10.99 | 10.99 | -2.83% | 8,621,325 |
| Aug 26, 2024 | 11.75 | 11.91 | 11.30 | 11.31 | 11.31 | -3.66% | 9,440,032 |
| Aug 23, 2024 | 11.80 | 11.97 | 11.40 | 11.74 | 11.74 | 0.09% | 11,750,097 |
| Aug 22, 2024 | 12.56 | 12.58 | 11.62 | 11.73 | 11.73 | -5.93% | 9,475,058 |
| Aug 21, 2024 | 13.75 | 14.01 | 12.43 | 12.47 | 12.47 | -14.53% | 11,705,303 |
| Aug 20, 2024 | 14.60 | 14.82 | 14.50 | 14.59 | 14.59 | -0.07% | 5,190,080 |
| Aug 19, 2024 | 14.24 | 14.74 | 14.24 | 14.60 | 14.60 | 3.03% | 4,854,763 |
| Aug 16, 2024 | 13.89 | 14.41 | 13.89 | 14.17 | 14.17 | 2.02% | 3,920,383 |
| Aug 15, 2024 | 13.36 | 13.97 | 13.30 | 13.89 | 13.89 | 5.79% | 4,514,394 |
| Aug 14, 2024 | 12.94 | 13.16 | 12.87 | 13.13 | 13.13 | 2.18% | 2,729,708 |
| Aug 13, 2024 | 12.77 | 13.01 | 12.67 | 12.85 | 12.85 | 3.46% | 2,455,304 |
| Aug 12, 2024 | 12.53 | 12.66 | 12.37 | 12.42 | 12.42 | -0.80% | 1,851,941 |
| Aug 9, 2024 | 12.25 | 12.64 | 12.17 | 12.52 | 12.52 | 2.54% | 2,640,498 |
| Aug 8, 2024 | 11.74 | 12.33 | 11.67 | 12.21 | 12.21 | 5.08% | 2,917,494 |
| Aug 7, 2024 | 11.95 | 12.04 | 11.58 | 11.62 | 11.62 | -0.68% | 2,128,135 |
| Aug 6, 2024 | 11.73 | 12.00 | 11.64 | 11.70 | 11.70 | -0.43% | 3,182,208 |
| Aug 5, 2024 | 11.32 | 11.82 | 11.22 | 11.75 | 11.75 | -2.41% | 2,695,360 |
| Aug 2, 2024 | 12.03 | 12.16 | 11.84 | 12.04 | 12.04 | -2.82% | 2,646,861 |
| Aug 1, 2024 | 12.83 | 12.96 | 12.35 | 12.39 | 12.39 | -3.05% | 2,344,783 |
| Jul 31, 2024 | 12.78 | 12.97 | 12.72 | 12.78 | 12.78 | 0.63% | 2,398,866 |
| Jul 30, 2024 | 13.15 | 13.18 | 12.57 | 12.70 | 12.70 | -2.83% | 1,922,018 |
| Jul 29, 2024 | 13.44 | 13.53 | 13.01 | 13.07 | 13.07 | -2.10% | 1,637,759 |
| Jul 26, 2024 | 13.44 | 13.52 | 13.25 | 13.35 | 13.35 | 1.14% | 2,279,112 |
| Jul 25, 2024 | 13.30 | 13.66 | 13.17 | 13.20 | 13.20 | -0.45% | 2,656,367 |
| Jul 24, 2024 | 13.37 | 13.51 | 13.22 | 13.26 | 13.26 | -2.07% | 2,287,695 |
| Jul 23, 2024 | 13.24 | 13.80 | 13.24 | 13.54 | 13.54 | 1.04% | 3,197,881 |
| Jul 22, 2024 | 13.15 | 13.47 | 13.07 | 13.40 | 13.40 | 3.40% | 2,301,210 |
| Jul 19, 2024 | 12.79 | 13.00 | 12.71 | 12.96 | 12.96 | 1.57% | 1,847,214 |
| Jul 18, 2024 | 13.29 | 13.37 | 12.76 | 12.76 | 12.76 | -4.56% | 2,408,419 |
| Jul 17, 2024 | 13.49 | 13.58 | 13.19 | 13.37 | 13.37 | -1.98% | 2,736,778 |
| Jul 16, 2024 | 13.46 | 13.69 | 13.36 | 13.64 | 13.64 | 2.40% | 2,980,994 |
| Jul 15, 2024 | 13.41 | 13.46 | 13.19 | 13.32 | 13.32 | 0.08% | 1,609,781 |
| Jul 12, 2024 | 13.35 | 13.44 | 13.15 | 13.31 | 13.31 | 0.53% | 3,294,884 |
| Jul 11, 2024 | 13.17 | 13.31 | 13.05 | 13.24 | 13.24 | 2.48% | 2,645,323 |
| Jul 10, 2024 | 12.75 | 12.96 | 12.51 | 12.92 | 12.92 | 2.22% | 3,415,755 |
| Jul 9, 2024 | 12.57 | 12.70 | 12.52 | 12.64 | 12.64 | 0.72% | 4,354,030 |
| Jul 8, 2024 | 12.15 | 12.58 | 12.15 | 12.55 | 12.55 | 4.67% | 3,936,819 |
| Jul 5, 2024 | 11.84 | 12.15 | 11.76 | 11.99 | 11.99 | 0.59% | 2,651,693 |
| Jul 3, 2024 | 11.72 | 12.15 | 11.68 | 11.92 | 11.92 | 2.67% | 1,541,616 |
| Jul 2, 2024 | 11.52 | 11.66 | 11.42 | 11.61 | 11.61 | 1.04% | 2,172,751 |
| Jul 1, 2024 | 11.59 | 11.76 | 11.35 | 11.49 | 11.49 | -1.71% | 2,948,964 |
| Jun 28, 2024 | 11.78 | 11.86 | 11.39 | 11.69 | 11.69 | -0.85% | 7,871,306 |
| Jun 27, 2024 | 11.34 | 11.83 | 11.31 | 11.79 | 11.79 | 3.97% | 2,884,797 |
| Jun 26, 2024 | 11.34 | 11.36 | 11.09 | 11.34 | 11.34 | 1.52% | 3,329,965 |
| Jun 25, 2024 | 11.09 | 11.25 | 11.00 | 11.17 | 11.17 | 0.54% | 2,640,406 |
| Jun 24, 2024 | 11.28 | 11.30 | 11.05 | 11.11 | 11.11 | -0.27% | 3,104,765 |
| Jun 21, 2024 | 11.21 | 11.31 | 11.02 | 11.14 | 11.14 | -1.24% | 4,232,526 |
| Jun 20, 2024 | 11.10 | 11.33 | 11.01 | 11.28 | 11.28 | 1.17% | 5,184,078 |
| Jun 18, 2024 | 11.31 | 11.40 | 11.11 | 11.15 | 11.15 | -2.19% | 2,222,849 |
| Jun 17, 2024 | 11.40 | 11.48 | 11.26 | 11.40 | 11.40 | -0.52% | 1,389,775 |
| Jun 14, 2024 | 11.44 | 11.49 | 11.24 | 11.46 | 11.46 | -0.69% | 1,463,827 |
| Jun 13, 2024 | 11.82 | 11.91 | 11.29 | 11.54 | 11.54 | -1.28% | 3,253,063 |
| Jun 12, 2024 | 12.13 | 12.18 | 11.64 | 11.69 | 11.69 | 0.43% | 3,627,692 |
| Jun 11, 2024 | 11.81 | 11.84 | 11.57 | 11.64 | 11.64 | -2.27% | 2,791,875 |
| Jun 10, 2024 | 11.87 | 11.95 | 11.78 | 11.91 | 11.91 | -1.33% | 1,619,805 |
| Jun 7, 2024 | 11.88 | 12.27 | 11.87 | 12.07 | 12.07 | - | 2,523,515 |
| Jun 6, 2024 | 11.95 | 12.10 | 11.84 | 12.07 | 12.07 | 1.60% | 3,989,774 |
| Jun 5, 2024 | 12.03 | 12.15 | 11.80 | 11.88 | 11.88 | 0.08% | 5,854,005 |
| Jun 4, 2024 | 12.11 | 12.20 | 11.74 | 11.87 | 11.87 | -3.42% | 4,341,613 |