PagSeguro Digital Ltd. Class A PAGS
NYSE · United States · Commercial Services
$8.90+0.10 (+1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.90 | +1.14% | $8.91 | $9.03 | $8.73 | 5.61M |
| 2026-09-29 | $8.80 | -1.12% | $8.85 | $8.93 | $8.69 | 3.72M |
| 2026-09-28 | $8.90 | -1.66% | $8.94 | $9.03 | $8.81 | 2.77M |
| 2026-09-25 | $9.05 | +0.33% | $9.04 | $9.19 | $8.95 | 1.62M |
| 2026-09-24 | $9.02 | -0.77% | $9.06 | $9.15 | $8.93 | 2.53M |
| 2026-09-23 | $9.09 | -3.30% | $9.33 | $9.44 | $9.06 | 2.00M |
| 2026-09-22 | $9.40 | -0.74% | $9.41 | $9.56 | $9.10 | 4.28M |
| 2026-09-21 | $9.47 | +2.27% | $9.20 | $9.51 | $9.18 | 2.10M |
| 2026-09-18 | $9.26 | -3.14% | $9.55 | $9.56 | $9.24 | 5.04M |
| 2026-09-17 | $9.56 | +0.95% | $9.53 | $9.67 | $9.32 | 3.70M |
| 2026-09-16 | $9.47 | -1.56% | $9.39 | $9.48 | $9.19 | 3.18M |
| 2026-09-15 | $9.62 | -3.12% | $9.94 | $10.01 | $9.61 | 2.55M |
| 2026-09-14 | $9.93 | -1.88% | $10.00 | $10.03 | $9.81 | 2.74M |
| 2026-09-11 | $10.12 | -0.10% | $10.11 | $10.31 | $10.05 | 2.85M |
| 2026-09-10 | $10.13 | +5.41% | $9.55 | $10.15 | $9.55 | 3.25M |
| 2026-09-09 | $9.61 | -1.44% | $9.71 | $9.80 | $9.52 | 4.80M |
| 2026-09-08 | $9.75 | +0.21% | $9.91 | $10.01 | $9.70 | 1.94M |
| 2026-09-04 | $9.73 | -2.31% | $9.96 | $9.96 | $9.65 | 1.97M |
| 2026-09-03 | $9.96 | +1.22% | $9.92 | $9.99 | $9.70 | 4.05M |
| 2026-09-02 | $9.84 | +7.66% | $9.38 | $9.90 | $9.30 | 3.96M |
| 2026-09-01 | $9.14 | +1.33% | $8.95 | $9.40 | $8.95 | 3.86M |
| 2026-08-31 | $9.02 | +1.46% | $8.93 | $9.10 | $8.93 | 2.56M |
| 2026-08-28 | $8.89 | -0.45% | $8.95 | $9.02 | $8.84 | 1.62M |
| 2026-08-27 | $8.93 | -1.22% | $9.02 | $9.15 | $8.90 | 1.34M |
| 2026-08-26 | $9.04 | +0.11% | $8.98 | $9.22 | $8.98 | 2.44M |
| 2026-08-25 | $9.03 | +3.79% | $8.70 | $9.04 | $8.61 | 2.97M |
| 2026-08-24 | $8.70 | +0.93% | $8.60 | $8.91 | $8.56 | 2.29M |
| 2026-08-21 | $8.62 | +2.13% | $8.52 | $8.69 | $8.46 | 1.87M |
| 2026-08-20 | $8.44 | -1.75% | $8.61 | $8.63 | $8.42 | 2.16M |
| 2026-08-19 | $8.59 | +1.78% | $8.59 | $8.76 | $8.53 | 2.24M |
| 2026-08-18 | $8.44 | -2.54% | $8.66 | $8.70 | $8.43 | 2.69M |
| 2026-08-17 | $8.66 | -0.69% | $8.72 | $8.81 | $8.49 | 2.80M |
| 2026-08-14 | $8.72 | -1.13% | $8.83 | $9.03 | $8.60 | 3.35M |
| 2026-08-13 | $8.82 | +1.15% | $8.85 | $9.00 | $8.70 | 3.36M |
| 2026-08-12 | $8.72 | -1.91% | $8.91 | $8.92 | $8.53 | 5.96M |
| 2026-08-11 | $8.89 | -2.09% | $9.10 | $9.14 | $8.85 | 3.56M |
| 2026-08-10 | $9.08 | -0.66% | $9.15 | $9.17 | $9.02 | 1.76M |
| 2026-08-07 | $9.14 | -2.35% | $9.48 | $9.48 | $9.09 | 3.25M |
| 2026-08-06 | $9.36 | -0.43% | $9.30 | $9.36 | $9.17 | 2.76M |
| 2026-08-05 | $9.40 | -1.05% | $9.55 | $9.74 | $9.38 | 1.97M |
| 2026-08-04 | $9.50 | -1.04% | $9.62 | $9.69 | $9.44 | 2.23M |
| 2026-08-03 | $9.60 | -0.41% | $9.73 | $9.83 | $9.56 | 2.14M |
| 2026-07-31 | $9.64 | -2.03% | $9.78 | $9.84 | $9.56 | 1.39M |
| 2026-07-30 | $9.84 | +3.14% | $9.67 | $9.85 | $9.50 | 2.59M |
| 2026-07-29 | $9.54 | -0.73% | $9.46 | $9.77 | $9.44 | 4.11M |
| 2026-07-28 | $9.61 | +2.45% | $9.39 | $9.64 | $9.27 | 2.38M |
| 2026-07-27 | $9.38 | +1.96% | $9.30 | $9.44 | $9.30 | 1.84M |
| 2026-07-24 | $9.20 | -2.75% | $9.47 | $9.49 | $9.16 | 2.43M |
| 2026-07-23 | $9.46 | -2.17% | $9.54 | $9.60 | $9.34 | 2.28M |
| 2026-07-22 | $9.67 | +0.94% | $9.57 | $9.71 | $9.46 | 2.44M |
| 2026-07-21 | $9.58 | +3.12% | $9.36 | $9.60 | $9.23 | 3.92M |
| 2026-07-20 | $9.29 | +2.77% | $9.07 | $9.37 | $9.07 | 3.24M |
| 2026-07-17 | $9.04 | -1.20% | $8.89 | $9.20 | $8.87 | 2.50M |
| 2026-07-16 | $9.15 | -0.65% | $9.20 | $9.31 | $9.06 | 3.49M |
| 2026-07-15 | $9.21 | -0.75% | $9.09 | $9.31 | $9.01 | 3.55M |
| 2026-07-14 | $9.28 | 0.00% | $9.29 | $9.38 | $9.14 | 2.00M |
| 2026-07-13 | $9.28 | +0.32% | $9.29 | $9.40 | $9.20 | 3.06M |
| 2026-07-10 | $9.25 | +2.78% | $9.24 | $9.39 | $9.20 | 2.39M |
| 2026-07-09 | $9.00 | +2.62% | $8.72 | $9.05 | $8.65 | 3.01M |
| 2026-07-08 | $8.77 | -1.46% | $8.77 | $8.95 | $8.66 | 3.30M |
| 2026-07-07 | $8.90 | -0.34% | $9.04 | $9.22 | $8.81 | 4.43M |
| 2026-07-06 | $8.93 | -2.08% | $9.13 | $9.14 | $8.66 | 4.08M |
| 2026-07-02 | $9.12 | +0.77% | $9.13 | $9.25 | $9.06 | 2.91M |
| 2026-07-01 | $9.05 | 0.00% | $9.03 | $9.18 | $9.02 | 2.31M |
| 2026-06-30 | $9.05 | -0.33% | $9.02 | $9.07 | $8.85 | 2.07M |
| 2026-06-29 | $9.08 | +0.11% | $9.11 | $9.19 | $8.91 | 2.54M |
| 2026-06-26 | $9.07 | +3.78% | $8.71 | $9.17 | $8.71 | 6.84M |
| 2026-06-25 | $8.74 | -0.34% | $8.85 | $8.88 | $8.61 | 1.82M |
| 2026-06-24 | $8.77 | +0.11% | $8.76 | $8.98 | $8.75 | 2.51M |
| 2026-06-23 | $8.76 | -0.57% | $8.72 | $8.87 | $8.64 | 2.91M |
| 2026-06-22 | $8.81 | -0.11% | $8.68 | $8.97 | $8.68 | 5.67M |
| 2026-06-18 | $8.82 | -1.01% | $8.96 | $9.02 | $8.73 | 6.59M |
| 2026-06-17 | $8.91 | -0.78% | $9.00 | $9.33 | $8.89 | 4.10M |
| 2026-06-16 | $8.98 | +1.24% | $8.98 | $9.03 | $8.89 | 2.12M |
| 2026-06-15 | $8.87 | -1.00% | $9.12 | $9.22 | $8.83 | 2.66M |
| 2026-06-12 | $8.96 | +0.22% | $9.04 | $9.07 | $8.88 | 2.49M |
| 2026-06-11 | $8.94 | +4.56% | $8.64 | $8.98 | $8.59 | 3.05M |
| 2026-06-10 | $8.55 | -2.17% | $8.61 | $8.76 | $8.53 | 3.78M |
| 2026-06-09 | $8.74 | +2.46% | $8.62 | $8.76 | $8.53 | 2.14M |
| 2026-06-08 | $8.53 | 0.00% | $8.64 | $8.65 | $8.49 | 2.58M |
| 2026-06-05 | $8.53 | -3.18% | $8.70 | $8.90 | $8.49 | 3.42M |
| 2026-06-04 | $8.81 | +0.46% | $8.87 | $8.94 | $8.72 | 2.13M |
| 2026-06-03 | $8.77 | -4.88% | $9.10 | $9.11 | $8.69 | 3.82M |
| 2026-06-02 | $9.22 | -2.23% | $9.31 | $9.35 | $9.18 | 4.41M |
| 2026-06-01 | $9.43 | +0.86% | $9.33 | $9.52 | $9.25 | 3.13M |
| 2026-05-29 | $9.35 | +0.21% | $9.36 | $9.44 | $9.26 | 3.05M |
| 2026-05-28 | $9.33 | +0.65% | $9.19 | $9.48 | $9.16 | 2.19M |
| 2026-05-27 | $9.27 | +0.54% | $9.25 | $9.44 | $9.24 | 2.84M |
| 2026-05-26 | $9.22 | +0.88% | $9.20 | $9.28 | $9.05 | 3.49M |
| 2026-05-22 | $9.14 | -1.93% | $9.28 | $9.36 | $9.04 | 2.63M |