PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
7.93
-0.23 (-2.82%)
At close: Mar 28, 2025, 4:00 PM
7.76
-0.17 (-2.14%)
Pre-market: Mar 31, 2025, 8:34 AM EDT
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 7.56 | 7.61 | 7.41 | 7.58 | 7.58 | -1.56% | 3,368,072 |
| Feb 11, 2025 | 7.57 | 7.80 | 7.52 | 7.70 | 7.70 | 0.92% | 2,729,255 |
| Feb 10, 2025 | 7.54 | 7.65 | 7.40 | 7.63 | 7.63 | 2.69% | 3,083,005 |
| Feb 7, 2025 | 7.62 | 7.69 | 7.37 | 7.43 | 7.43 | -3.13% | 3,591,287 |
| Feb 6, 2025 | 7.84 | 7.90 | 7.61 | 7.67 | 7.67 | -2.29% | 3,055,268 |
| Feb 5, 2025 | 7.83 | 8.03 | 7.82 | 7.85 | 7.85 | 0.13% | 5,356,735 |
| Feb 4, 2025 | 7.28 | 7.88 | 7.28 | 7.84 | 7.84 | 7.54% | 6,263,169 |
| Feb 3, 2025 | 7.24 | 7.45 | 7.17 | 7.29 | 7.29 | -2.15% | 6,322,955 |
| Jan 31, 2025 | 7.69 | 7.82 | 7.42 | 7.45 | 7.45 | -2.61% | 5,373,621 |
| Jan 30, 2025 | 7.14 | 7.74 | 7.14 | 7.65 | 7.65 | 8.36% | 6,559,503 |
| Jan 29, 2025 | 7.07 | 7.24 | 7.00 | 7.06 | 7.06 | -0.56% | 3,105,702 |
| Jan 28, 2025 | 7.02 | 7.27 | 7.02 | 7.10 | 7.10 | 1.28% | 5,064,009 |
| Jan 27, 2025 | 6.73 | 7.03 | 6.70 | 7.01 | 7.01 | 4.63% | 8,006,895 |
| Jan 24, 2025 | 6.69 | 6.90 | 6.67 | 6.70 | 6.70 | 1.06% | 5,350,267 |
| Jan 23, 2025 | 6.63 | 6.69 | 6.53 | 6.63 | 6.63 | -0.30% | 3,920,623 |
| Jan 22, 2025 | 6.53 | 6.94 | 6.51 | 6.65 | 6.65 | 1.37% | 4,145,813 |
| Jan 21, 2025 | 6.78 | 6.80 | 6.50 | 6.56 | 6.56 | -2.38% | 4,046,006 |
| Jan 17, 2025 | 6.68 | 6.85 | 6.61 | 6.72 | 6.72 | 1.20% | 3,588,816 |
| Jan 16, 2025 | 6.59 | 6.78 | 6.50 | 6.64 | 6.64 | -4.05% | 4,881,490 |