Skip to main content
PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
8.05
-0.11 (-1.35%)
At close: Feb 21, 2025, 4:00 PM
8.01
-0.04 (-0.50%)
After-hours: Feb 21, 2025, 7:51 PM EST

PagSeguro Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.538.978.008.058.05-1.35%8,474,866
Feb 20, 20258.148.268.048.168.160.49%4,579,432
Feb 19, 20258.158.218.048.128.12-1.69%3,714,749
Feb 18, 20258.058.278.018.268.262.74%5,446,508
Feb 14, 20257.858.147.838.048.043.88%2,464,056
Feb 13, 20257.607.757.547.747.742.11%2,315,223
Feb 12, 20257.567.617.417.587.58-1.56%3,368,072
Feb 11, 20257.577.807.527.707.700.92%2,729,255
Feb 10, 20257.547.657.407.637.632.69%3,083,005
Feb 7, 20257.627.697.377.437.43-3.13%3,591,287
Feb 6, 20257.847.907.617.677.67-2.29%3,055,268
Feb 5, 20257.838.037.827.857.850.13%5,356,735
Feb 4, 20257.287.887.287.847.847.54%6,263,169
Feb 3, 20257.247.457.177.297.29-2.15%6,322,955
Jan 31, 20257.697.827.427.457.45-2.61%5,373,621
Jan 30, 20257.147.747.147.657.658.36%6,559,503
Jan 29, 20257.077.247.007.067.06-0.56%3,105,702
Jan 28, 20257.027.277.027.107.101.28%5,064,009
Jan 27, 20256.737.036.707.017.014.63%8,006,895
Jan 24, 20256.696.906.676.706.701.06%5,350,267
Jan 23, 20256.636.696.536.636.63-0.30%3,920,623
Jan 22, 20256.536.946.516.656.651.37%4,145,813
Jan 21, 20256.786.806.506.566.56-2.38%4,046,006
Jan 17, 20256.686.856.616.726.721.20%3,588,816
Jan 16, 20256.596.786.506.646.64-4.05%4,881,490
Jan 15, 20256.866.956.716.926.924.22%3,780,857
Jan 14, 20256.656.686.516.646.640.30%3,662,907
Jan 13, 20256.356.656.266.626.624.09%3,843,461
Jan 10, 20256.196.386.116.366.361.44%5,282,712
Jan 8, 20256.436.486.266.276.27-4.57%4,267,779
Jan 7, 20256.436.596.386.576.573.63%4,079,536
Jan 6, 20256.436.606.326.346.340.96%2,834,938
Jan 3, 20256.436.466.246.286.28-2.03%5,329,309
Jan 2, 20256.356.616.276.416.412.40%4,236,394
Dec 31, 20246.226.316.206.266.261.13%2,360,892
Dec 30, 20246.386.386.186.196.19-2.98%3,000,997
Dec 27, 20246.406.486.316.386.38-1.39%3,636,589
Dec 26, 20246.336.526.266.476.471.41%3,222,367
Dec 24, 20246.326.386.236.386.380.95%1,889,589
Dec 23, 20246.346.376.246.326.32-1.25%3,778,235
Dec 20, 20246.246.456.206.406.402.24%8,045,726
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%5,178,485
Dec 12, 20247.017.116.826.956.95-2.11%6,062,566
Dec 11, 20247.157.306.927.107.100.14%5,085,697
Dec 10, 20247.067.206.947.097.09-0.70%6,542,231
Dec 9, 20247.257.467.097.147.140.42%6,354,987
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%6,237,186
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%8,297,278
Nov 25, 20248.048.268.008.228.223.53%32,490,163
Nov 22, 20247.598.187.567.947.945.73%6,219,690
Nov 21, 20247.587.667.487.517.51-0.40%4,459,507
Nov 20, 20247.567.577.447.547.54-0.26%3,309,697
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%6,227,352
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%4,595,666
Nov 11, 20248.208.448.138.428.423.69%3,620,510
Nov 8, 20247.968.157.908.128.121.37%3,280,899
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, 20248.218.328.028.208.20-0.49%3,531,620
Nov 4, 20248.068.398.068.248.242.23%4,276,869
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%3,144,279
Oct 28, 20248.358.508.318.368.361.09%2,968,565
Oct 25, 20248.348.408.248.278.27-0.24%3,111,171
Oct 24, 20248.358.388.208.298.29-0.48%2,822,794
Oct 23, 20248.248.518.248.338.330.48%3,320,634
Oct 22, 20248.288.418.188.298.29-0.96%3,893,299
Oct 21, 20248.438.438.308.378.37-0.59%2,604,898
Oct 18, 20248.408.518.388.428.420.96%2,381,056
Oct 17, 20248.348.378.208.348.340.12%2,186,490
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%4,016,752
Oct 10, 20248.018.278.008.158.150.87%17,711,707
Oct 9, 20248.338.388.078.088.08-3.35%4,427,273
Oct 8, 20248.198.558.108.368.361.95%3,904,534
Oct 7, 20248.228.248.008.208.20-0.36%6,901,485
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%3,342,190
Oct 1, 20248.468.548.318.478.47-1.63%5,274,140
Sep 30, 20248.878.918.548.618.61-3.69%5,880,506
Sep 27, 20248.869.128.868.948.941.48%7,440,692