PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
9.68
-0.27 (-2.71%)
At close: Oct 28, 2025, 4:00 PM EDT
9.60
-0.08 (-0.82%)
After-hours: Oct 28, 2025, 7:47 PM EDT
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.89 | 9.89 | 9.52 | 9.68 | 9.68 | -2.71% | 4,609,884 |
| Oct 27, 2025 | 9.80 | 10.04 | 9.66 | 9.95 | 9.95 | 3.86% | 5,009,467 |
| Oct 24, 2025 | 9.55 | 9.74 | 9.45 | 9.58 | 9.58 | 2.13% | 5,646,289 |
| Oct 23, 2025 | 9.11 | 9.40 | 9.00 | 9.38 | 9.38 | 3.19% | 3,817,337 |
| Oct 22, 2025 | 9.03 | 9.16 | 8.94 | 9.09 | 9.09 | 0.11% | 4,005,897 |
| Oct 21, 2025 | 8.98 | 9.22 | 8.94 | 9.08 | 9.08 | 0.55% | 2,975,996 |
| Oct 20, 2025 | 8.86 | 9.04 | 8.76 | 9.03 | 9.03 | 2.96% | 3,430,726 |
| Oct 17, 2025 | 8.70 | 8.94 | 8.61 | 8.77 | 8.77 | - | 5,417,323 |
| Oct 16, 2025 | 9.00 | 9.02 | 8.77 | 8.77 | 8.77 | -2.12% | 4,738,168 |
| Oct 15, 2025 | 8.76 | 9.16 | 8.76 | 8.96 | 8.96 | 2.40% | 5,047,385 |
| Oct 14, 2025 | 8.54 | 8.97 | 8.52 | 8.75 | 8.75 | -1.13% | 5,634,629 |
| Oct 13, 2025 | 8.92 | 8.98 | 8.73 | 8.85 | 8.85 | 1.14% | 4,071,972 |
| Oct 10, 2025 | 9.26 | 9.31 | 8.73 | 8.75 | 8.75 | -4.68% | 3,255,780 |
| Oct 9, 2025 | 9.25 | 9.37 | 9.16 | 9.18 | 9.18 | -1.71% | 4,202,711 |
| Oct 8, 2025 | 9.01 | 9.35 | 9.01 | 9.34 | 9.34 | 4.12% | 4,779,418 |
| Oct 7, 2025 | 9.21 | 9.23 | 8.96 | 8.97 | 8.97 | -2.50% | 3,439,455 |
| 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 |