PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
9.96
+0.12 (1.22%)
At close: Sep 3, 2026, 4:00 PM EDT
10.00
+0.04 (0.40%)
After-hours: Sep 3, 2026, 7:59 PM EDT
PagSeguro Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.92 | 9.99 | 9.70 | 9.96 | 9.96 | 1.22% | 3,594,727 |
| Sep 2, 2026 | 9.38 | 9.90 | 9.30 | 9.84 | 9.84 | 7.66% | 3,641,928 |
| Sep 1, 2026 | 8.95 | 9.40 | 8.95 | 9.14 | 9.14 | 1.33% | 2,743,903 |
| Aug 31, 2026 | 8.93 | 9.10 | 8.93 | 9.02 | 9.02 | 1.46% | 2,460,289 |
| Aug 28, 2026 | 8.95 | 9.02 | 8.84 | 8.89 | 8.89 | -0.45% | 1,621,157 |
| Aug 27, 2026 | 9.02 | 9.15 | 8.91 | 8.93 | 8.93 | -1.22% | 1,335,969 |
| Aug 26, 2026 | 8.98 | 9.22 | 8.98 | 9.04 | 9.04 | 0.11% | 2,436,872 |
| Aug 25, 2026 | 8.70 | 9.04 | 8.61 | 9.03 | 9.03 | 3.79% | 2,966,714 |
| Aug 24, 2026 | 8.60 | 8.91 | 8.56 | 8.70 | 8.70 | 0.93% | 2,283,841 |
| Aug 21, 2026 | 8.52 | 8.69 | 8.46 | 8.62 | 8.62 | 2.13% | 1,869,494 |
| Aug 20, 2026 | 8.61 | 8.63 | 8.42 | 8.44 | 8.44 | -1.75% | 2,159,796 |
| Aug 19, 2026 | 8.59 | 8.76 | 8.53 | 8.59 | 8.59 | 1.78% | 2,231,021 |
| Aug 18, 2026 | 8.66 | 8.70 | 8.43 | 8.44 | 8.44 | -2.54% | 2,681,310 |
| Aug 17, 2026 | 8.72 | 8.81 | 8.49 | 8.66 | 8.66 | -0.69% | 2,643,347 |
| Aug 14, 2026 | 8.83 | 9.03 | 8.60 | 8.72 | 8.72 | -1.13% | 3,334,826 |
| Aug 13, 2026 | 8.85 | 9.00 | 8.70 | 8.82 | 8.82 | 1.15% | 2,486,465 |
| Aug 12, 2026 | 8.92 | 8.92 | 8.53 | 8.72 | 8.72 | -1.91% | 5,544,735 |
| Aug 11, 2026 | 9.11 | 9.14 | 8.85 | 8.89 | 8.89 | -2.09% | 2,668,459 |
| Aug 10, 2026 | 9.15 | 9.17 | 9.02 | 9.08 | 9.08 | -0.66% | 1,746,125 |
| Aug 7, 2026 | 9.48 | 9.48 | 9.09 | 9.14 | 9.14 | -2.35% | 3,250,094 |
| Aug 6, 2026 | 9.30 | 9.37 | 9.17 | 9.36 | 9.36 | -0.43% | 2,755,582 |
| Aug 5, 2026 | 9.55 | 9.74 | 9.38 | 9.40 | 9.40 | -1.05% | 1,970,219 |
| Aug 4, 2026 | 9.62 | 9.69 | 9.44 | 9.50 | 9.50 | -1.04% | 2,223,736 |
| Aug 3, 2026 | 9.73 | 9.83 | 9.56 | 9.60 | 9.60 | -0.41% | 2,135,129 |
| Jul 31, 2026 | 9.78 | 9.84 | 9.56 | 9.64 | 9.64 | -2.03% | 1,385,071 |
| Jul 30, 2026 | 9.67 | 9.85 | 9.50 | 9.84 | 9.84 | 3.14% | 2,588,177 |
| Jul 29, 2026 | 9.46 | 9.78 | 9.44 | 9.54 | 9.54 | -0.73% | 4,087,320 |
| Jul 28, 2026 | 9.39 | 9.64 | 9.27 | 9.61 | 9.61 | 2.45% | 2,375,589 |
| Jul 27, 2026 | 9.30 | 9.44 | 9.30 | 9.38 | 9.38 | 1.96% | 1,841,543 |
| Jul 24, 2026 | 9.47 | 9.50 | 9.16 | 9.20 | 9.20 | -2.75% | 2,426,269 |
| Jul 23, 2026 | 9.54 | 9.60 | 9.34 | 9.46 | 9.46 | -2.17% | 2,283,517 |
| Jul 22, 2026 | 9.57 | 9.71 | 9.46 | 9.67 | 9.67 | 0.94% | 2,436,437 |
| Jul 21, 2026 | 9.36 | 9.61 | 9.24 | 9.58 | 9.58 | 3.12% | 3,923,613 |
| Jul 20, 2026 | 9.07 | 9.37 | 9.07 | 9.29 | 9.29 | 2.77% | 3,235,357 |
| Jul 17, 2026 | 8.89 | 9.20 | 8.87 | 9.04 | 9.04 | -1.20% | 2,500,700 |
| Jul 16, 2026 | 9.20 | 9.31 | 9.07 | 9.15 | 9.15 | -0.65% | 3,490,683 |
| Jul 15, 2026 | 9.09 | 9.31 | 9.01 | 9.21 | 9.21 | -0.75% | 3,552,660 |
| Jul 14, 2026 | 9.29 | 9.38 | 9.14 | 9.28 | 9.28 | - | 2,002,102 |
| Jul 13, 2026 | 9.29 | 9.41 | 9.20 | 9.28 | 9.28 | 0.32% | 3,055,038 |
| Jul 10, 2026 | 9.24 | 9.39 | 9.20 | 9.25 | 9.25 | 2.78% | 2,384,256 |
| Jul 9, 2026 | 8.72 | 9.05 | 8.65 | 9.00 | 9.00 | 2.62% | 3,009,392 |
| Jul 8, 2026 | 8.77 | 8.95 | 8.67 | 8.77 | 8.77 | -1.46% | 3,297,355 |
| Jul 7, 2026 | 9.04 | 9.22 | 8.82 | 8.90 | 8.90 | -0.34% | 4,428,585 |
| Jul 6, 2026 | 9.13 | 9.14 | 8.66 | 8.93 | 8.93 | -2.08% | 4,073,788 |
| 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 |