PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
9.12
+0.07 (0.77%)
At close: Jul 2, 2026, 4:00 PM EDT
9.18
+0.06 (0.66%)
After-hours: Jul 2, 2026, 7:52 PM EDT
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.13 | 9.25 | 9.06 | 9.12 | 9.12 | 0.77% | 2,912,091 |
| Jul 1, 2026 | 9.03 | 9.18 | 9.02 | 9.05 | 9.05 | - | 2,310,190 |
| Jun 30, 2026 | 9.02 | 9.08 | 8.85 | 9.05 | 9.05 | -0.33% | 2,065,856 |
| Jun 29, 2026 | 9.11 | 9.19 | 8.91 | 9.08 | 9.08 | 0.11% | 2,534,054 |
| Jun 26, 2026 | 8.71 | 9.17 | 8.71 | 9.07 | 9.07 | 3.78% | 5,670,477 |
| Jun 25, 2026 | 8.85 | 8.88 | 8.61 | 8.74 | 8.74 | -0.34% | 1,823,131 |
| Jun 24, 2026 | 8.76 | 8.99 | 8.75 | 8.77 | 8.77 | 0.11% | 2,509,172 |
| Jun 23, 2026 | 8.72 | 8.87 | 8.64 | 8.76 | 8.76 | -0.57% | 2,912,502 |
| Jun 22, 2026 | 8.68 | 8.97 | 8.68 | 8.81 | 8.81 | -0.11% | 5,603,612 |
| Jun 18, 2026 | 8.96 | 9.02 | 8.73 | 8.82 | 8.82 | -1.01% | 6,497,252 |
| Jun 17, 2026 | 9.00 | 9.33 | 8.89 | 8.91 | 8.91 | -0.78% | 4,021,108 |
| Jun 16, 2026 | 8.98 | 9.04 | 8.89 | 8.98 | 8.98 | 1.24% | 2,056,625 |
| Jun 15, 2026 | 9.12 | 9.22 | 8.83 | 8.87 | 8.87 | -1.00% | 2,659,371 |
| Jun 12, 2026 | 9.04 | 9.07 | 8.88 | 8.96 | 8.96 | 0.22% | 2,484,672 |
| Jun 11, 2026 | 8.64 | 8.99 | 8.59 | 8.94 | 8.94 | 4.56% | 3,031,684 |
| Jun 10, 2026 | 8.61 | 8.76 | 8.54 | 8.55 | 8.55 | -2.17% | 3,782,795 |
| Jun 9, 2026 | 8.62 | 8.76 | 8.54 | 8.74 | 8.74 | 2.46% | 1,944,441 |
| Jun 8, 2026 | 8.64 | 8.65 | 8.50 | 8.53 | 8.53 | - | 2,577,070 |
| Jun 5, 2026 | 8.70 | 8.90 | 8.49 | 8.53 | 8.53 | -3.18% | 3,420,822 |
| Jun 4, 2026 | 8.87 | 8.94 | 8.72 | 8.81 | 8.81 | 0.46% | 2,125,348 |
| Jun 3, 2026 | 9.10 | 9.11 | 8.69 | 8.77 | 8.77 | -4.88% | 3,818,675 |
| Jun 2, 2026 | 9.31 | 9.35 | 9.18 | 9.22 | 9.22 | -2.23% | 4,405,913 |
| Jun 1, 2026 | 9.33 | 9.52 | 9.25 | 9.43 | 9.43 | 0.86% | 3,130,497 |
| May 29, 2026 | 9.36 | 9.45 | 9.26 | 9.35 | 9.35 | 0.21% | 3,029,581 |
| May 28, 2026 | 9.19 | 9.48 | 9.16 | 9.33 | 9.33 | 0.65% | 2,186,123 |
| May 27, 2026 | 9.25 | 9.44 | 9.24 | 9.27 | 9.27 | 0.54% | 2,838,633 |
| May 26, 2026 | 9.20 | 9.28 | 9.05 | 9.22 | 9.22 | 0.88% | 3,486,011 |
| May 22, 2026 | 9.28 | 9.36 | 9.04 | 9.14 | 9.14 | -1.93% | 2,627,214 |
| May 21, 2026 | 9.13 | 9.46 | 9.03 | 9.32 | 9.32 | - | 3,335,578 |
| May 20, 2026 | 8.99 | 9.43 | 8.99 | 9.32 | 9.32 | 4.13% | 3,104,603 |
| May 19, 2026 | 9.04 | 9.10 | 8.85 | 8.95 | 8.95 | -2.51% | 6,468,996 |
| May 18, 2026 | 8.80 | 9.29 | 8.80 | 9.18 | 9.18 | 3.61% | 5,531,542 |
| May 15, 2026 | 8.74 | 8.91 | 8.63 | 8.86 | 8.86 | -1.66% | 5,085,601 |
| May 14, 2026 | 8.71 | 9.17 | 8.71 | 9.01 | 9.01 | 4.40% | 3,563,624 |
| May 13, 2026 | 9.60 | 9.60 | 8.60 | 8.63 | 8.63 | -11.76% | 10,539,232 |
| May 12, 2026 | 9.65 | 9.90 | 9.62 | 9.78 | 9.78 | 0.41% | 2,997,904 |
| May 11, 2026 | 10.06 | 10.08 | 9.64 | 9.74 | 9.74 | -3.47% | 2,632,603 |
| May 8, 2026 | 10.23 | 10.29 | 10.06 | 10.09 | 10.09 | -0.30% | 2,189,137 |
| May 7, 2026 | 10.46 | 10.46 | 10.12 | 10.12 | 10.12 | -2.79% | 4,056,160 |
| May 6, 2026 | 10.03 | 10.48 | 10.03 | 10.41 | 10.41 | 5.15% | 3,463,620 |
| May 5, 2026 | 9.86 | 10.00 | 9.75 | 9.90 | 9.90 | 1.54% | 3,106,165 |
| May 4, 2026 | 9.88 | 10.06 | 9.70 | 9.75 | 9.75 | -1.22% | 2,871,560 |
| May 1, 2026 | 10.09 | 10.13 | 9.86 | 9.87 | 9.87 | -1.50% | 2,874,742 |
| Apr 30, 2026 | 9.94 | 10.04 | 9.77 | 10.02 | 10.02 | 1.62% | 3,369,518 |
| Apr 29, 2026 | 10.01 | 10.04 | 9.77 | 9.86 | 9.86 | -2.47% | 2,323,072 |
| Apr 28, 2026 | 10.19 | 10.30 | 10.00 | 10.11 | 10.11 | -1.37% | 3,163,264 |
| Apr 27, 2026 | 10.21 | 10.38 | 10.18 | 10.25 | 10.25 | 0.10% | 2,506,782 |
| Apr 24, 2026 | 10.25 | 10.34 | 10.01 | 10.24 | 10.24 | 0.49% | 3,139,693 |
| Apr 23, 2026 | 10.61 | 10.66 | 10.12 | 10.19 | 10.19 | -5.30% | 4,168,821 |
| Apr 22, 2026 | 10.98 | 11.00 | 10.58 | 10.76 | 10.76 | -0.65% | 4,040,477 |