PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
7.75
-0.08 (-1.02%)
At close: Aug 1, 2025, 4:00 PM
7.78
+0.03 (0.39%)
After-hours: Aug 1, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.84 | 7.93 | 7.74 | 7.75 | 7.75 | -1.02% | 3,460,404 |
| Jul 31, 2025 | 7.83 | 7.93 | 7.75 | 7.83 | 7.83 | -0.76% | 4,215,142 |
| Jul 30, 2025 | 7.91 | 7.96 | 7.76 | 7.89 | 7.89 | -0.63% | 5,056,760 |
| Jul 29, 2025 | 8.12 | 8.14 | 7.89 | 7.94 | 7.94 | -2.22% | 3,099,360 |
| Jul 28, 2025 | 8.13 | 8.20 | 8.02 | 8.12 | 8.12 | -0.49% | 5,788,842 |
| Jul 25, 2025 | 8.08 | 8.18 | 8.01 | 8.16 | 8.16 | 1.75% | 2,993,153 |
| Jul 24, 2025 | 8.08 | 8.13 | 7.96 | 8.02 | 8.02 | -2.20% | 3,116,331 |
| Jul 23, 2025 | 7.99 | 8.32 | 7.81 | 8.20 | 8.20 | 3.14% | 4,378,057 |
| Jul 22, 2025 | 8.09 | 8.21 | 7.90 | 7.95 | 7.95 | -0.62% | 6,712,009 |
| Jul 21, 2025 | 8.08 | 8.10 | 7.94 | 8.00 | 8.00 | 1.01% | 5,723,231 |
| Jul 18, 2025 | 8.44 | 8.60 | 7.90 | 7.92 | 7.92 | -6.71% | 9,601,289 |
| Jul 17, 2025 | 8.40 | 8.63 | 8.38 | 8.49 | 8.49 | 0.71% | 4,840,998 |
| Jul 16, 2025 | 8.54 | 8.58 | 8.35 | 8.43 | 8.43 | -1.86% | 4,645,646 |
| Jul 15, 2025 | 8.76 | 8.87 | 8.57 | 8.59 | 8.47 | -0.92% | 3,994,189 |
| Jul 14, 2025 | 8.72 | 8.79 | 8.55 | 8.67 | 8.55 | -0.23% | 3,817,253 |
| Jul 11, 2025 | 8.96 | 9.07 | 8.69 | 8.69 | 8.57 | -3.98% | 3,496,961 |
| Jul 10, 2025 | 9.11 | 9.12 | 8.92 | 9.05 | 8.92 | -3.21% | 4,749,402 |
| Jul 9, 2025 | 9.22 | 9.39 | 9.16 | 9.35 | 9.22 | 1.52% | 4,809,799 |
| Jul 8, 2025 | 9.22 | 9.32 | 9.07 | 9.21 | 9.08 | 0.44% | 3,433,384 |
| Jul 7, 2025 | 9.34 | 9.40 | 9.05 | 9.17 | 9.04 | -2.55% | 4,581,303 |
| Jul 3, 2025 | 9.51 | 9.51 | 9.31 | 9.41 | 9.28 | -0.11% | 3,129,009 |
| Jul 2, 2025 | 9.72 | 9.90 | 9.36 | 9.42 | 9.29 | -0.32% | 7,387,113 |
| Jul 1, 2025 | 9.61 | 9.61 | 9.36 | 9.45 | 9.32 | -1.97% | 5,245,617 |
| Jun 30, 2025 | 9.45 | 9.72 | 9.44 | 9.64 | 9.51 | 2.66% | 4,224,338 |
| Jun 27, 2025 | 9.37 | 9.53 | 9.33 | 9.39 | 9.26 | 0.21% | 5,358,760 |
| Jun 26, 2025 | 9.64 | 9.70 | 9.31 | 9.37 | 9.24 | -2.80% | 4,656,540 |
| Jun 25, 2025 | 9.85 | 9.93 | 9.60 | 9.64 | 9.51 | -3.21% | 6,190,673 |
| Jun 24, 2025 | 9.23 | 10.07 | 9.18 | 9.96 | 9.82 | 10.18% | 8,836,450 |
| Jun 23, 2025 | 8.94 | 9.07 | 8.81 | 9.04 | 8.91 | 0.44% | 5,410,981 |
| Jun 20, 2025 | 9.30 | 9.34 | 8.97 | 9.00 | 8.87 | -2.70% | 6,402,331 |
| Jun 18, 2025 | 9.35 | 9.38 | 9.13 | 9.25 | 9.12 | -0.11% | 6,419,420 |
| Jun 17, 2025 | 9.29 | 9.46 | 9.20 | 9.26 | 9.13 | -1.70% | 5,130,063 |
| Jun 16, 2025 | 8.52 | 9.43 | 8.45 | 9.42 | 9.29 | 12.68% | 8,576,915 |
| Jun 13, 2025 | 8.43 | 8.48 | 8.25 | 8.36 | 8.24 | -1.88% | 5,433,205 |
| Jun 12, 2025 | 8.79 | 8.94 | 8.50 | 8.52 | 8.40 | -6.48% | 9,294,038 |
| Jun 11, 2025 | 8.59 | 9.12 | 8.46 | 9.11 | 8.98 | 6.43% | 8,857,955 |
| Jun 10, 2025 | 8.60 | 8.79 | 8.49 | 8.56 | 8.44 | 0.59% | 7,093,462 |
| Jun 9, 2025 | 8.60 | 8.74 | 8.46 | 8.51 | 8.39 | -3.08% | 11,928,528 |
| Jun 6, 2025 | 8.92 | 8.97 | 8.50 | 8.78 | 8.66 | -0.68% | 8,267,995 |
| Jun 5, 2025 | 8.96 | 9.17 | 8.83 | 8.84 | 8.72 | -1.34% | 6,651,093 |
| Jun 4, 2025 | 9.16 | 9.29 | 8.68 | 8.96 | 8.83 | -1.86% | 10,505,936 |
| Jun 3, 2025 | 9.00 | 9.18 | 8.90 | 9.13 | 9.00 | 0.11% | 7,673,154 |
| Jun 2, 2025 | 8.98 | 9.25 | 8.82 | 9.12 | 8.99 | 2.36% | 5,884,259 |
| May 30, 2025 | 8.51 | 9.00 | 8.49 | 8.91 | 8.79 | 3.85% | 8,197,911 |
| May 29, 2025 | 8.96 | 8.96 | 8.53 | 8.58 | 8.46 | -1.15% | 4,795,211 |
| May 28, 2025 | 8.64 | 8.83 | 8.45 | 8.68 | 8.56 | - | 6,915,037 |
| May 27, 2025 | 8.70 | 8.88 | 8.64 | 8.68 | 8.56 | 0.46% | 8,201,854 |
| May 23, 2025 | 8.32 | 8.77 | 8.22 | 8.64 | 8.52 | -2.37% | 8,059,132 |
| May 22, 2025 | 8.53 | 9.09 | 8.53 | 8.85 | 8.59 | 3.15% | 8,613,975 |
| May 21, 2025 | 8.92 | 8.93 | 8.56 | 8.58 | 8.33 | -4.77% | 4,135,886 |