PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
7.77
-0.12 (-1.52%)
Nov 3, 2026, 9:50 AM EST - Market open
PagSeguro Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.89 | 7.90 | 7.75 | 7.77 | 7.77 | -1.52% | 266,138 |
| Nov 2, 2026 | 8.02 | 8.12 | 7.87 | 7.89 | 7.89 | -0.63% | 2,374,891 |
| Oct 30, 2026 | 7.99 | 8.06 | 7.87 | 7.94 | 7.94 | -1.61% | 2,990,347 |
| Oct 29, 2026 | 8.17 | 8.22 | 7.98 | 8.07 | 8.07 | -0.98% | 3,592,412 |
| Oct 28, 2026 | 8.31 | 8.43 | 8.04 | 8.15 | 8.15 | -2.98% | 6,386,904 |
| Oct 27, 2026 | 8.59 | 8.76 | 8.31 | 8.40 | 8.40 | -1.87% | 5,894,679 |
| Oct 26, 2026 | 7.75 | 8.92 | 7.50 | 8.56 | 8.56 | -25.17% | 18,530,796 |
| Oct 23, 2026 | 11.22 | 11.45 | 11.00 | 11.44 | 11.44 | 1.42% | 4,546,544 |
| Oct 22, 2026 | 11.38 | 11.53 | 11.04 | 11.28 | 11.28 | -1.40% | 3,536,290 |
| Oct 21, 2026 | 11.65 | 11.68 | 11.40 | 11.44 | 11.44 | -2.39% | 3,950,441 |
| Oct 20, 2026 | 11.20 | 11.76 | 11.20 | 11.72 | 11.72 | 5.30% | 3,973,245 |
| Oct 19, 2026 | 11.04 | 11.24 | 10.95 | 11.13 | 11.13 | 1.18% | 2,406,035 |
| Oct 16, 2026 | 11.15 | 11.21 | 10.92 | 11.00 | 11.00 | -1.08% | 2,688,748 |
| Oct 15, 2026 | 10.60 | 11.22 | 10.58 | 11.12 | 11.12 | 2.68% | 3,354,415 |
| Oct 14, 2026 | 10.80 | 10.89 | 10.55 | 10.83 | 10.83 | -1.46% | 3,317,162 |
| Oct 13, 2026 | 11.07 | 11.20 | 10.89 | 10.99 | 10.99 | -1.35% | 2,759,651 |
| Oct 12, 2026 | 11.14 | 11.30 | 11.04 | 11.14 | 11.14 | -0.18% | 2,750,481 |
| Oct 9, 2026 | 10.81 | 11.17 | 10.73 | 11.16 | 11.16 | 4.49% | 4,468,127 |
| Oct 8, 2026 | 10.42 | 10.83 | 10.36 | 10.68 | 10.68 | 1.62% | 3,533,894 |
| Oct 7, 2026 | 10.64 | 10.93 | 10.49 | 10.51 | 10.51 | -1.96% | 4,931,849 |
| Oct 6, 2026 | 10.96 | 11.12 | 10.61 | 10.72 | 10.72 | -2.10% | 6,696,029 |
| Oct 5, 2026 | 10.30 | 11.20 | 10.30 | 10.95 | 10.95 | 21.40% | 17,997,761 |
| Oct 2, 2026 | 8.98 | 9.02 | 8.69 | 9.02 | 9.02 | 1.69% | 3,187,237 |
| Oct 1, 2026 | 8.96 | 9.09 | 8.66 | 8.87 | 8.87 | -0.34% | 2,769,800 |
| Sep 30, 2026 | 8.91 | 9.04 | 8.73 | 8.90 | 8.90 | 1.14% | 5,570,513 |
| Sep 29, 2026 | 8.85 | 8.93 | 8.70 | 8.80 | 8.80 | -1.12% | 3,706,290 |
| Sep 28, 2026 | 8.94 | 9.04 | 8.81 | 8.90 | 8.90 | -1.66% | 2,701,315 |
| Sep 25, 2026 | 9.04 | 9.19 | 8.96 | 9.05 | 9.05 | 0.33% | 1,551,249 |
| Sep 24, 2026 | 9.06 | 9.15 | 8.93 | 9.02 | 9.02 | -0.77% | 2,511,890 |
| Sep 23, 2026 | 9.33 | 9.45 | 9.06 | 9.09 | 9.09 | -3.30% | 1,924,947 |
| Sep 22, 2026 | 9.41 | 9.56 | 9.10 | 9.40 | 9.40 | -0.74% | 3,869,825 |
| Sep 21, 2026 | 9.20 | 9.51 | 9.18 | 9.47 | 9.47 | 2.27% | 2,000,025 |
| Sep 18, 2026 | 9.55 | 9.56 | 9.25 | 9.26 | 9.26 | -3.14% | 4,721,819 |
| Sep 17, 2026 | 9.53 | 9.67 | 9.32 | 9.56 | 9.56 | 0.95% | 3,071,294 |
| Sep 16, 2026 | 9.39 | 9.49 | 9.20 | 9.47 | 9.47 | 1.39% | 2,494,446 |
| Sep 15, 2026 | 9.94 | 10.01 | 9.61 | 9.62 | 9.34 | -3.12% | 2,554,841 |
| Sep 14, 2026 | 10.00 | 10.04 | 9.81 | 9.93 | 9.64 | -1.88% | 2,742,994 |
| Sep 11, 2026 | 10.11 | 10.32 | 10.05 | 10.12 | 9.83 | -0.10% | 2,852,493 |
| Sep 10, 2026 | 9.55 | 10.16 | 9.55 | 10.13 | 9.84 | 5.41% | 3,250,746 |
| Sep 9, 2026 | 9.71 | 9.80 | 9.53 | 9.61 | 9.33 | -1.44% | 4,801,674 |
| Sep 8, 2026 | 9.91 | 10.01 | 9.71 | 9.75 | 9.47 | 0.21% | 1,939,673 |
| Sep 4, 2026 | 9.96 | 9.96 | 9.65 | 9.73 | 9.45 | -2.31% | 1,972,373 |
| Sep 3, 2026 | 9.92 | 9.99 | 9.70 | 9.96 | 9.67 | 1.22% | 4,048,942 |
| Sep 2, 2026 | 9.38 | 9.90 | 9.30 | 9.84 | 9.55 | 7.66% | 3,961,704 |
| Sep 1, 2026 | 8.95 | 9.40 | 8.95 | 9.14 | 8.87 | 1.33% | 3,863,714 |
| Aug 31, 2026 | 8.93 | 9.10 | 8.93 | 9.02 | 8.76 | 1.46% | 2,555,342 |
| Aug 28, 2026 | 8.95 | 9.02 | 8.84 | 8.89 | 8.63 | -0.45% | 1,624,374 |
| Aug 27, 2026 | 9.02 | 9.15 | 8.91 | 8.93 | 8.67 | -1.22% | 1,336,171 |
| Aug 26, 2026 | 8.98 | 9.22 | 8.98 | 9.04 | 8.78 | 0.11% | 2,436,954 |
| Aug 25, 2026 | 8.70 | 9.04 | 8.61 | 9.03 | 8.77 | 3.79% | 2,967,048 |