PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
8.36
-0.16 (-1.88%)
At close: Jun 13, 2025, 4:00 PM
8.32
-0.04 (-0.48%)
After-hours: Jun 13, 2025, 7:44 PM EDT
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.43 | 8.48 | 8.25 | 8.36 | 8.36 | -1.88% | 5,420,792 |
| Jun 12, 2025 | 8.79 | 8.94 | 8.50 | 8.52 | 8.52 | -6.48% | 9,294,038 |
| Jun 11, 2025 | 8.59 | 9.12 | 8.46 | 9.11 | 9.11 | 6.43% | 8,857,955 |
| Jun 10, 2025 | 8.60 | 8.79 | 8.49 | 8.56 | 8.56 | 0.59% | 7,093,462 |
| Jun 9, 2025 | 8.60 | 8.74 | 8.46 | 8.51 | 8.51 | -3.08% | 11,928,528 |
| Jun 6, 2025 | 8.92 | 8.97 | 8.50 | 8.78 | 8.78 | -0.68% | 8,267,995 |
| Jun 5, 2025 | 8.96 | 9.17 | 8.83 | 8.84 | 8.84 | -1.34% | 6,651,093 |
| Jun 4, 2025 | 9.16 | 9.29 | 8.68 | 8.96 | 8.96 | -1.86% | 10,505,936 |
| Jun 3, 2025 | 9.00 | 9.18 | 8.90 | 9.13 | 9.13 | 0.11% | 7,673,154 |
| Jun 2, 2025 | 8.98 | 9.25 | 8.82 | 9.12 | 9.12 | 2.36% | 5,884,259 |
| May 30, 2025 | 8.51 | 9.00 | 8.49 | 8.91 | 8.91 | 3.85% | 8,197,911 |
| May 29, 2025 | 8.96 | 8.96 | 8.53 | 8.58 | 8.58 | -1.15% | 4,795,211 |
| May 28, 2025 | 8.64 | 8.83 | 8.45 | 8.68 | 8.68 | - | 6,915,037 |
| May 27, 2025 | 8.70 | 8.88 | 8.64 | 8.68 | 8.68 | 0.46% | 8,201,854 |
| May 23, 2025 | 8.32 | 8.77 | 8.22 | 8.64 | 8.64 | -2.37% | 8,059,132 |
| May 22, 2025 | 8.53 | 9.09 | 8.53 | 8.85 | 8.71 | 3.15% | 8,613,975 |
| May 21, 2025 | 8.92 | 8.93 | 8.56 | 8.58 | 8.44 | -4.77% | 4,135,886 |
| May 20, 2025 | 9.02 | 9.08 | 8.88 | 9.01 | 8.87 | -0.33% | 4,097,391 |
| May 19, 2025 | 8.86 | 9.12 | 8.81 | 9.04 | 8.90 | 1.12% | 5,212,761 |
| May 16, 2025 | 8.90 | 9.03 | 8.62 | 8.94 | 8.80 | -0.11% | 9,371,483 |
| May 15, 2025 | 9.61 | 9.66 | 8.82 | 8.95 | 8.81 | -8.02% | 14,081,181 |
| May 14, 2025 | 9.86 | 9.98 | 9.36 | 9.73 | 9.58 | -1.42% | 10,577,994 |
| May 13, 2025 | 9.80 | 9.94 | 9.65 | 9.87 | 9.71 | 1.23% | 9,319,583 |
| May 12, 2025 | 10.10 | 10.21 | 9.55 | 9.75 | 9.60 | -1.02% | 7,482,219 |
| May 9, 2025 | 9.98 | 10.00 | 9.57 | 9.85 | 9.69 | -1.20% | 5,070,711 |
| May 8, 2025 | 9.73 | 10.10 | 9.71 | 9.97 | 9.81 | 4.40% | 3,337,744 |
| May 7, 2025 | 9.70 | 9.76 | 9.50 | 9.55 | 9.40 | -1.65% | 2,761,111 |
| May 6, 2025 | 9.43 | 9.84 | 9.36 | 9.71 | 9.56 | 1.46% | 3,160,329 |
| May 5, 2025 | 9.64 | 9.68 | 9.50 | 9.57 | 9.42 | -0.73% | 4,139,369 |
| May 2, 2025 | 10.01 | 10.02 | 9.53 | 9.64 | 9.49 | -1.13% | 4,778,325 |
| May 1, 2025 | 10.03 | 10.04 | 9.72 | 9.75 | 9.60 | -2.79% | 2,949,031 |
| Apr 30, 2025 | 9.82 | 10.05 | 9.66 | 10.03 | 9.87 | - | 4,726,643 |
| Apr 29, 2025 | 9.92 | 10.14 | 9.91 | 10.03 | 9.87 | 1.31% | 4,669,537 |
| Apr 28, 2025 | 9.86 | 10.00 | 9.78 | 9.90 | 9.74 | 0.20% | 3,038,170 |
| Apr 25, 2025 | 9.62 | 9.89 | 9.57 | 9.88 | 9.72 | 2.81% | 4,436,787 |
| Apr 24, 2025 | 9.39 | 9.62 | 9.06 | 9.61 | 9.46 | 4.00% | 7,460,493 |
| Apr 23, 2025 | 9.46 | 9.51 | 9.14 | 9.24 | 9.09 | -1.18% | 6,107,183 |
| Apr 22, 2025 | 8.90 | 9.43 | 8.90 | 9.35 | 9.20 | 10.39% | 7,287,614 |
| Apr 21, 2025 | 8.42 | 8.66 | 8.37 | 8.47 | 8.34 | -0.70% | 2,440,915 |
| Apr 17, 2025 | 8.39 | 8.58 | 8.37 | 8.53 | 8.39 | 1.43% | 2,253,022 |
| Apr 16, 2025 | 8.45 | 8.53 | 8.28 | 8.41 | 8.28 | -1.29% | 2,069,544 |
| Apr 15, 2025 | 8.50 | 8.61 | 8.44 | 8.52 | 8.38 | 0.47% | 2,575,038 |
| Apr 14, 2025 | 8.54 | 8.60 | 8.31 | 8.48 | 8.35 | 1.07% | 4,249,734 |
| Apr 11, 2025 | 8.09 | 8.51 | 7.92 | 8.39 | 8.26 | 4.22% | 3,945,569 |
| Apr 10, 2025 | 8.22 | 8.33 | 7.82 | 8.05 | 7.92 | -3.94% | 3,690,084 |
| Apr 9, 2025 | 7.45 | 8.40 | 7.44 | 8.38 | 8.25 | 10.12% | 7,390,724 |
| Apr 8, 2025 | 8.00 | 8.11 | 7.52 | 7.61 | 7.49 | -2.69% | 6,513,220 |
| Apr 7, 2025 | 7.56 | 8.15 | 7.36 | 7.82 | 7.70 | -0.64% | 6,911,103 |
| Apr 4, 2025 | 8.15 | 8.19 | 7.58 | 7.87 | 7.75 | -7.41% | 6,594,684 |
| Apr 3, 2025 | 7.71 | 8.51 | 7.71 | 8.50 | 8.36 | 6.38% | 7,201,541 |