PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
9.87
+0.26 (2.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.62 | 9.89 | 9.57 | 9.88 | 9.88 | 2.81% | 4,235,635 |
| Apr 24, 2025 | 9.39 | 9.62 | 9.06 | 9.61 | 9.61 | 4.00% | 7,460,493 |
| Apr 23, 2025 | 9.46 | 9.51 | 9.14 | 9.24 | 9.24 | -1.18% | 6,107,183 |
| Apr 22, 2025 | 8.90 | 9.43 | 8.90 | 9.35 | 9.35 | 10.39% | 7,287,614 |
| Apr 21, 2025 | 8.42 | 8.66 | 8.37 | 8.47 | 8.47 | -0.70% | 2,440,915 |
| Apr 17, 2025 | 8.39 | 8.58 | 8.37 | 8.53 | 8.53 | 1.43% | 2,253,022 |
| Apr 16, 2025 | 8.45 | 8.53 | 8.28 | 8.41 | 8.41 | -1.29% | 2,069,544 |
| Apr 15, 2025 | 8.50 | 8.61 | 8.44 | 8.52 | 8.52 | 0.47% | 2,575,038 |
| Apr 14, 2025 | 8.54 | 8.60 | 8.31 | 8.48 | 8.48 | 1.07% | 4,249,734 |
| Apr 11, 2025 | 8.09 | 8.51 | 7.92 | 8.39 | 8.39 | 4.22% | 3,945,569 |
| Apr 10, 2025 | 8.22 | 8.33 | 7.82 | 8.05 | 8.05 | -3.94% | 3,690,084 |
| Apr 9, 2025 | 7.45 | 8.40 | 7.44 | 8.38 | 8.38 | 10.12% | 7,390,724 |
| Apr 8, 2025 | 8.00 | 8.11 | 7.52 | 7.61 | 7.61 | -2.69% | 6,513,220 |
| Apr 7, 2025 | 7.56 | 8.15 | 7.36 | 7.82 | 7.82 | -0.64% | 6,911,103 |
| Apr 4, 2025 | 8.15 | 8.19 | 7.58 | 7.87 | 7.87 | -7.41% | 6,594,684 |
| Apr 3, 2025 | 7.71 | 8.51 | 7.71 | 8.50 | 8.50 | 6.38% | 7,201,541 |
| Apr 2, 2025 | 7.56 | 8.03 | 7.51 | 7.99 | 7.99 | 4.04% | 4,872,837 |
| Apr 1, 2025 | 7.65 | 7.82 | 7.58 | 7.68 | 7.68 | 0.66% | 2,155,060 |
| Mar 31, 2025 | 7.75 | 7.75 | 7.48 | 7.63 | 7.63 | -3.78% | 3,824,593 |
| Mar 28, 2025 | 8.07 | 8.14 | 7.85 | 7.93 | 7.93 | -2.82% | 2,439,341 |
| Mar 27, 2025 | 8.16 | 8.23 | 8.05 | 8.16 | 8.16 | 0.12% | 2,030,934 |
| Mar 26, 2025 | 8.24 | 8.38 | 8.07 | 8.15 | 8.15 | -1.33% | 2,581,403 |
| Mar 25, 2025 | 8.36 | 8.44 | 8.26 | 8.26 | 8.26 | -0.36% | 2,176,566 |
| Mar 24, 2025 | 8.28 | 8.48 | 8.18 | 8.29 | 8.29 | 0.36% | 3,113,269 |
| Mar 21, 2025 | 8.30 | 8.39 | 8.25 | 8.26 | 8.26 | -2.02% | 4,229,932 |
| Mar 20, 2025 | 8.30 | 8.53 | 8.19 | 8.43 | 8.43 | -1.06% | 3,601,376 |
| Mar 19, 2025 | 8.18 | 8.63 | 8.18 | 8.52 | 8.52 | 7.98% | 5,737,290 |
| Mar 18, 2025 | 8.33 | 8.35 | 7.82 | 7.89 | 7.89 | -5.17% | 3,888,522 |
| Mar 17, 2025 | 7.84 | 8.32 | 7.82 | 8.32 | 8.32 | 6.53% | 4,681,631 |
| Mar 14, 2025 | 7.61 | 7.87 | 7.60 | 7.81 | 7.81 | 4.27% | 3,029,577 |
| Mar 13, 2025 | 7.36 | 7.66 | 7.34 | 7.49 | 7.49 | 1.63% | 3,077,732 |
| Mar 12, 2025 | 7.39 | 7.41 | 7.24 | 7.37 | 7.37 | 0.82% | 2,648,206 |
| Mar 11, 2025 | 7.28 | 7.40 | 7.16 | 7.31 | 7.31 | 0.83% | 4,932,359 |
| Mar 10, 2025 | 7.41 | 7.46 | 7.22 | 7.25 | 7.25 | -3.46% | 4,973,938 |
| Mar 7, 2025 | 7.54 | 7.66 | 7.30 | 7.51 | 7.51 | -0.53% | 3,874,479 |
| Mar 6, 2025 | 7.46 | 7.85 | 7.46 | 7.55 | 7.55 | 0.27% | 3,704,767 |
| Mar 5, 2025 | 7.16 | 7.54 | 7.16 | 7.53 | 7.53 | 6.36% | 5,555,144 |
| Mar 4, 2025 | 6.98 | 7.17 | 6.70 | 7.08 | 7.08 | -0.84% | 6,773,615 |
| Mar 3, 2025 | 7.48 | 7.63 | 7.09 | 7.14 | 7.14 | -2.99% | 4,017,051 |
| Feb 28, 2025 | 7.48 | 7.60 | 7.27 | 7.36 | 7.36 | -4.29% | 6,466,362 |
| Feb 27, 2025 | 7.86 | 8.14 | 7.64 | 7.69 | 7.69 | -2.90% | 4,293,581 |
| Feb 26, 2025 | 7.89 | 8.11 | 7.81 | 7.92 | 7.92 | 0.38% | 6,295,931 |
| Feb 25, 2025 | 7.83 | 8.15 | 7.79 | 7.89 | 7.89 | 1.41% | 5,783,102 |
| Feb 24, 2025 | 8.00 | 8.15 | 7.70 | 7.78 | 7.78 | -3.35% | 6,239,635 |
| Feb 21, 2025 | 8.53 | 8.97 | 8.00 | 8.05 | 8.05 | -1.35% | 8,647,841 |
| Feb 20, 2025 | 8.14 | 8.26 | 8.04 | 8.16 | 8.16 | 0.49% | 4,579,432 |
| Feb 19, 2025 | 8.15 | 8.21 | 8.04 | 8.12 | 8.12 | -1.69% | 3,714,749 |
| Feb 18, 2025 | 8.05 | 8.27 | 8.01 | 8.26 | 8.26 | 2.74% | 5,446,508 |
| Feb 14, 2025 | 7.85 | 8.14 | 7.83 | 8.04 | 8.04 | 3.88% | 2,464,056 |
| Feb 13, 2025 | 7.60 | 7.75 | 7.54 | 7.74 | 7.74 | 2.11% | 2,315,223 |