Skip to main content
PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
6.40
+0.14 (2.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

PagSeguro Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.246.456.206.406.402.24%8,045,404
Dec 19, 20246.326.366.116.266.260.64%7,707,041
Dec 18, 20246.766.786.186.226.22-8.12%7,085,530
Dec 17, 20246.707.096.656.776.770.89%7,993,223
Dec 16, 20247.017.016.686.716.71-4.82%5,334,428
Dec 13, 20246.977.136.927.057.051.44%5,178,500
Dec 12, 20247.017.116.826.956.95-2.11%6,062,566
Dec 11, 20247.157.306.927.107.100.14%5,085,700
Dec 10, 20247.067.206.947.097.09-0.70%6,542,231
Dec 9, 20247.257.467.097.147.140.42%6,355,000
Dec 6, 20247.397.437.087.117.11-3.40%6,196,292
Dec 5, 20247.537.697.337.367.36-1.60%5,747,780
Dec 4, 20247.367.677.337.487.482.05%6,237,200
Dec 3, 20247.647.707.337.337.33-3.55%4,424,395
Dec 2, 20247.467.637.157.607.603.54%7,961,837
Nov 29, 20247.367.497.207.347.34-5.66%6,793,849
Nov 27, 20248.258.487.787.787.78-4.77%8,729,848
Nov 26, 20248.158.418.118.178.17-0.61%8,297,300
Nov 25, 20248.048.268.008.228.223.53%32,490,200
Nov 22, 20247.598.187.567.947.945.73%6,219,700
Nov 21, 20247.587.667.487.517.51-0.40%4,459,507
Nov 20, 20247.567.577.447.547.54-0.26%3,309,700
Nov 19, 20247.477.677.357.567.56-0.40%4,976,315
Nov 18, 20247.657.887.567.597.59-0.65%4,421,337
Nov 15, 20247.897.947.567.647.64-2.30%6,227,400
Nov 14, 20248.148.537.627.827.82-3.34%12,259,613
Nov 13, 20248.498.548.068.098.09-4.94%7,417,215
Nov 12, 20248.348.558.258.518.511.07%4,595,700
Nov 11, 20248.208.448.138.428.423.69%3,620,510
Nov 8, 20247.968.157.908.128.121.37%3,280,900
Nov 7, 20248.238.257.948.018.01-2.67%5,534,040
Nov 6, 20248.258.358.018.238.230.37%9,202,913
Nov 5, 20248.218.328.018.208.20-0.49%3,531,620
Nov 4, 20248.068.398.068.248.242.23%4,276,900
Nov 1, 20248.068.228.008.068.060.25%4,658,365
Oct 31, 20248.218.308.038.048.04-2.31%3,083,070
Oct 30, 20248.308.328.198.238.23-1.20%3,992,821
Oct 29, 20248.408.468.288.338.33-0.36%3,144,300
Oct 28, 20248.358.508.318.368.361.09%2,968,565
Oct 25, 20248.348.408.248.278.27-0.24%3,111,200
Oct 24, 20248.358.388.208.298.29-0.48%2,822,800
Oct 23, 20248.248.518.248.338.330.48%3,320,634
Oct 22, 20248.288.418.188.298.29-0.96%3,893,300
Oct 21, 20248.438.438.308.378.37-0.59%2,604,900
Oct 18, 20248.408.518.388.428.420.96%2,381,100
Oct 17, 20248.348.378.208.348.340.12%2,186,500
Oct 16, 20248.308.458.188.338.331.22%3,083,040
Oct 15, 20248.268.398.178.238.23-1.67%4,373,213
Oct 14, 20248.158.478.148.378.372.45%3,512,119
Oct 11, 20248.118.218.048.178.170.25%4,016,800
Oct 10, 20248.018.278.008.158.150.87%17,711,707
Oct 9, 20248.338.388.078.088.08-3.35%4,427,300
Oct 8, 20248.198.558.108.368.361.95%3,904,534
Oct 7, 20248.228.248.008.208.20-0.36%6,901,500
Oct 4, 20248.388.498.108.238.230.37%5,888,479
Oct 3, 20248.218.268.058.208.20-1.44%4,873,240
Oct 2, 20248.638.718.328.328.32-1.77%3,342,200
Oct 1, 20248.468.548.318.478.47-1.63%5,274,140
Sep 30, 20248.878.908.548.618.61-3.69%5,880,506
Sep 27, 20248.869.128.868.948.941.48%7,440,692
Sep 26, 20249.109.188.708.818.81-0.90%9,449,700
Sep 25, 20249.089.168.848.898.89-2.95%4,372,000
Sep 24, 20249.229.389.139.169.160.99%4,636,133
Sep 23, 20249.009.238.999.079.070.11%4,526,907
Sep 20, 20249.499.569.069.069.06-5.23%6,243,803
Sep 19, 20249.579.649.449.569.562.80%3,795,875
Sep 18, 20249.309.609.209.309.300.76%5,207,322
Sep 17, 20249.129.419.089.239.232.33%5,501,900
Sep 16, 20249.119.238.949.029.02-1.10%4,317,940
Sep 13, 20249.149.279.029.129.120.77%7,514,600
Sep 12, 20249.159.339.029.059.05-1.42%5,914,881
Sep 11, 20249.079.399.039.189.180.66%5,118,237
Sep 10, 20249.159.279.019.129.12-0.55%5,606,000
Sep 9, 20249.369.439.169.179.17-2.45%4,466,908
Sep 6, 20249.689.719.259.409.40-3.09%7,670,100
Sep 5, 20249.4810.139.319.709.70-8.49%12,687,929
Sep 4, 202411.0011.0410.5210.6010.60-4.16%6,758,800
Sep 3, 202411.0511.0810.6611.0611.06-0.09%7,256,100
Aug 30, 202411.0511.3210.9411.0711.073.17%36,883,225
Aug 29, 202410.9011.0010.7310.7310.73-1.56%5,794,300
Aug 28, 202410.8411.1110.7110.9010.90-0.82%6,228,600
Aug 27, 202411.0511.3110.8710.9910.99-2.83%8,621,325
Aug 26, 202411.7511.9111.3011.3111.31-3.66%9,440,032
Aug 23, 202411.8011.9711.4011.7411.740.09%11,750,097
Aug 22, 202412.5612.5811.6211.7311.73-5.93%9,475,100
Aug 21, 202413.7514.0112.4312.4712.47-14.53%11,705,303
Aug 20, 202414.6014.8214.5014.5914.59-0.07%5,190,100
Aug 19, 202414.2414.7414.2414.6014.603.03%4,854,800
Aug 16, 202413.8914.4113.8914.1714.172.02%3,920,400
Aug 15, 202413.3613.9713.3013.8913.895.79%4,514,394
Aug 14, 202412.9413.1612.8713.1313.132.18%2,729,708
Aug 13, 202412.7713.0112.6712.8512.853.46%2,455,304
Aug 12, 202412.5312.6612.3712.4212.42-0.80%1,851,941
Aug 9, 202412.2512.6412.1712.5212.522.54%2,640,498
Aug 8, 202411.7412.3311.6712.2112.215.08%2,917,500
Aug 7, 202411.9512.0411.5811.6211.62-0.68%2,128,135
Aug 6, 202411.7312.0011.6411.7011.70-0.43%3,182,208
Aug 5, 202411.3211.8211.2211.7511.75-2.41%2,695,400
Aug 2, 202412.0312.1611.8412.0412.04-2.82%2,646,900
Aug 1, 202412.8312.9612.3512.3912.39-3.05%2,344,783