Home

PagSeguro Digital Ltd. Class A Common Shares (PAGS)

9.0200
+0.0600 (0.67%)
NYSE · Last Trade: Sep 2nd, 8:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PagSeguro Digital Ltd. Class A Common Shares (PAGS)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20258.809.138.719.024,008,3769.02
8/29/20258.938.988.828.963,073,9548.96
8/28/20258.799.118.788.934,734,3438.93
8/27/20258.608.698.428.6612,811,3688.66
8/26/20258.548.638.498.553,328,7148.55
8/25/20258.688.788.608.612,582,5248.61
8/22/20258.428.798.428.734,092,6958.73
8/21/20258.338.508.268.384,122,9158.38
8/20/20258.618.698.378.393,751,1258.39
8/19/20259.069.058.598.613,636,8748.61
8/18/20259.139.188.999.063,691,3159.06
8/15/20258.959.268.909.035,627,4469.03
8/14/20258.609.028.528.757,761,2188.75
8/13/20259.029.459.029.446,585,5279.44
8/12/20258.679.008.668.943,786,6708.94
8/11/20258.478.558.348.524,332,6048.52
8/08/20258.388.658.268.515,769,4388.51
8/07/20258.318.388.158.204,068,2148.20
8/06/20258.178.348.098.304,597,0258.30
8/05/20258.018.167.918.054,134,9488.05
8/04/20257.918.047.858.013,694,9758.01
8/01/20257.847.927.747.753,460,4047.75
7/31/20257.837.937.757.834,215,0227.83
7/30/20257.917.967.767.895,056,7627.89
7/29/20258.128.147.897.943,098,6617.94
7/28/20258.138.208.028.125,788,8438.12
7/25/20258.088.188.018.162,993,1538.16
7/24/20258.088.137.968.023,116,1318.02
7/23/20257.998.327.818.204,377,9598.20
7/22/20258.098.217.907.956,711,4307.95
7/21/20258.088.107.938.005,723,2298.00
7/18/20258.448.607.907.929,601,2947.92
7/17/20258.408.638.388.494,840,4158.49
7/16/20258.548.588.358.434,645,2868.43
7/15/20258.768.878.578.593,993,6868.47
7/14/20258.728.798.558.673,817,2538.55
7/11/20258.969.078.698.693,496,9648.57
7/10/20259.119.128.929.054,749,1488.92
7/09/20259.229.399.169.354,809,5899.22
7/08/20259.229.329.079.213,433,3849.08
7/07/20259.349.409.049.174,581,3049.04
7/03/20259.519.519.319.413,129,0109.28
7/02/20259.729.909.369.427,387,0639.29
7/01/20259.619.619.369.455,245,4189.32
6/30/20259.459.729.449.644,224,3389.51
6/27/20259.379.539.339.395,358,7619.26
6/26/20259.649.709.319.374,648,1919.24
6/25/20259.859.939.609.646,190,6789.51
6/24/20259.2310.079.189.968,836,3339.82
6/23/20258.949.078.819.045,410,9728.91
6/20/20259.309.348.979.006,402,3368.87
6/18/20259.359.389.139.256,419,4219.12
6/17/20259.299.469.209.265,130,0639.13
6/16/20258.529.438.459.428,557,9089.29
6/13/20258.438.488.258.365,433,2088.24
6/12/20258.798.948.508.529,293,9298.40
6/11/20258.599.128.469.118,857,7648.98
6/10/20258.608.798.498.567,093,4698.44
6/09/20258.608.738.468.5111,928,0798.39
6/06/20258.928.978.508.788,268,0018.66
6/05/20258.969.178.838.846,650,0948.72
6/04/20259.169.298.688.9610,505,9408.83
6/03/20259.009.188.899.137,673,1579.00