PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
9.98
+0.13 (1.32%)
At close: Mar 9, 2026, 4:00 PM EDT
9.98
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.72 | 10.00 | 9.53 | 9.98 | 9.98 | 1.32% | 12,641,039 |
| Mar 6, 2026 | 9.93 | 10.08 | 9.76 | 9.85 | 9.85 | -2.38% | 3,964,769 |
| Mar 5, 2026 | 9.98 | 10.66 | 9.81 | 10.09 | 10.09 | -4.54% | 9,145,711 |
| Mar 4, 2026 | 10.24 | 10.71 | 10.14 | 10.57 | 10.57 | 5.59% | 6,071,702 |
| Mar 3, 2026 | 10.16 | 10.22 | 9.59 | 10.01 | 10.01 | -6.71% | 6,650,869 |
| Mar 2, 2026 | 10.30 | 10.76 | 10.25 | 10.73 | 10.73 | 1.13% | 2,485,072 |
| Feb 27, 2026 | 10.51 | 10.69 | 10.44 | 10.61 | 10.61 | -0.19% | 2,771,162 |
| Feb 26, 2026 | 10.67 | 10.78 | 10.35 | 10.63 | 10.63 | -1.30% | 3,904,450 |
| Feb 25, 2026 | 10.98 | 11.04 | 10.72 | 10.77 | 10.77 | -1.46% | 3,871,868 |
| Feb 24, 2026 | 10.52 | 10.97 | 10.50 | 10.93 | 10.93 | 3.41% | 2,950,900 |
| Feb 23, 2026 | 11.14 | 11.28 | 10.49 | 10.57 | 10.57 | -6.38% | 5,691,837 |
| Feb 20, 2026 | 11.00 | 11.33 | 10.90 | 11.29 | 11.29 | 2.17% | 3,221,583 |
| Feb 19, 2026 | 10.50 | 11.17 | 10.45 | 11.05 | 11.05 | 4.25% | 3,696,826 |
| Feb 18, 2026 | 10.37 | 10.72 | 10.33 | 10.60 | 10.60 | 3.01% | 3,624,395 |
| Feb 17, 2026 | 10.55 | 10.65 | 10.09 | 10.29 | 10.29 | -2.46% | 2,238,022 |
| Feb 13, 2026 | 10.45 | 10.57 | 10.02 | 10.55 | 10.55 | 0.96% | 3,815,669 |
| Feb 12, 2026 | 11.07 | 11.29 | 10.43 | 10.45 | 10.45 | -6.45% | 5,799,815 |
| Feb 11, 2026 | 11.47 | 11.53 | 11.00 | 11.17 | 11.17 | -1.24% | 6,454,620 |
| Feb 10, 2026 | 11.33 | 11.46 | 11.16 | 11.31 | 11.31 | -0.96% | 3,247,777 |
| Feb 9, 2026 | 10.96 | 11.56 | 10.90 | 11.42 | 11.42 | 3.91% | 4,166,387 |
| Feb 6, 2026 | 10.78 | 11.01 | 10.37 | 10.99 | 10.99 | 3.58% | 3,555,237 |
| Feb 5, 2026 | 10.82 | 11.10 | 10.54 | 10.61 | 10.61 | -2.30% | 4,668,887 |
| Feb 4, 2026 | 11.23 | 11.27 | 10.66 | 10.86 | 10.86 | -4.23% | 4,412,006 |
| Feb 3, 2026 | 11.49 | 11.90 | 11.07 | 11.34 | 11.34 | -0.87% | 4,002,113 |
| Feb 2, 2026 | 11.17 | 11.54 | 11.17 | 11.44 | 11.44 | 1.69% | 3,810,211 |
| Jan 30, 2026 | 11.59 | 11.72 | 11.16 | 11.25 | 11.25 | -6.25% | 5,429,165 |
| Jan 29, 2026 | 12.05 | 12.32 | 11.70 | 12.00 | 12.00 | 0.25% | 6,630,691 |
| Jan 28, 2026 | 11.93 | 12.00 | 11.60 | 11.97 | 11.97 | 1.18% | 4,361,674 |
| Jan 27, 2026 | 11.50 | 12.10 | 11.50 | 11.83 | 11.71 | 4.41% | 5,502,444 |
| Jan 26, 2026 | 11.00 | 11.44 | 10.97 | 11.33 | 11.22 | 3.19% | 2,487,979 |
| Jan 23, 2026 | 10.90 | 11.10 | 10.84 | 10.98 | 10.87 | 0.46% | 2,144,222 |
| Jan 22, 2026 | 10.65 | 11.01 | 10.61 | 10.93 | 10.82 | 4.19% | 6,570,353 |
| Jan 21, 2026 | 10.33 | 10.65 | 10.31 | 10.49 | 10.38 | 2.24% | 6,480,276 |
| Jan 20, 2026 | 9.80 | 10.44 | 9.76 | 10.26 | 10.16 | 1.79% | 3,353,188 |
| Jan 16, 2026 | 10.19 | 10.24 | 10.02 | 10.08 | 9.98 | -1.47% | 2,465,536 |
| Jan 15, 2026 | 10.06 | 10.32 | 9.84 | 10.23 | 10.13 | 1.69% | 2,860,586 |
| Jan 14, 2026 | 10.18 | 10.37 | 9.95 | 10.06 | 9.96 | -0.69% | 2,889,116 |
| Jan 13, 2026 | 10.31 | 10.38 | 9.95 | 10.13 | 10.03 | -2.88% | 3,662,266 |
| Jan 12, 2026 | 10.16 | 10.45 | 10.09 | 10.43 | 10.32 | 1.36% | 3,169,500 |
| Jan 9, 2026 | 10.03 | 10.30 | 10.00 | 10.29 | 10.19 | 3.63% | 3,878,177 |
| Jan 8, 2026 | 9.57 | 9.96 | 9.53 | 9.93 | 9.83 | 3.22% | 4,664,602 |
| Jan 7, 2026 | 9.80 | 9.81 | 9.42 | 9.62 | 9.52 | -2.83% | 5,494,452 |
| Jan 6, 2026 | 10.15 | 10.46 | 9.78 | 9.90 | 9.80 | -2.27% | 3,704,299 |
| Jan 5, 2026 | 9.72 | 10.15 | 9.57 | 10.13 | 10.03 | 4.76% | 3,722,530 |
| Jan 2, 2026 | 9.90 | 9.98 | 9.63 | 9.67 | 9.57 | 0.31% | 2,384,476 |
| Dec 31, 2025 | 9.61 | 9.69 | 9.56 | 9.64 | 9.54 | -1.03% | 1,870,002 |
| Dec 30, 2025 | 9.71 | 9.86 | 9.69 | 9.74 | 9.64 | 0.62% | 2,037,374 |
| Dec 29, 2025 | 9.67 | 9.75 | 9.62 | 9.68 | 9.58 | -0.92% | 2,075,267 |
| Dec 26, 2025 | 9.76 | 9.84 | 9.61 | 9.77 | 9.67 | 0.21% | 2,045,549 |
| Dec 24, 2025 | 9.74 | 9.77 | 9.68 | 9.75 | 9.65 | - | 863,098 |
| Dec 23, 2025 | 9.64 | 9.88 | 9.63 | 9.75 | 9.65 | 0.72% | 4,831,443 |
| Dec 22, 2025 | 9.57 | 9.69 | 9.41 | 9.68 | 9.58 | 1.26% | 2,309,218 |
| Dec 19, 2025 | 9.58 | 9.74 | 9.50 | 9.56 | 9.46 | 0.31% | 3,141,000 |
| Dec 18, 2025 | 9.50 | 9.59 | 9.39 | 9.53 | 9.43 | 2.03% | 3,557,975 |
| Dec 17, 2025 | 9.72 | 9.72 | 9.33 | 9.34 | 9.25 | -3.81% | 5,029,135 |
| Dec 16, 2025 | 9.92 | 9.92 | 9.63 | 9.71 | 9.61 | -3.09% | 3,745,108 |
| Dec 15, 2025 | 10.43 | 10.43 | 9.97 | 10.02 | 9.92 | -2.34% | 3,730,238 |
| Dec 12, 2025 | 10.30 | 10.45 | 10.20 | 10.26 | 10.16 | 0.39% | 4,016,070 |
| Dec 11, 2025 | 10.06 | 10.28 | 10.06 | 10.22 | 10.12 | 1.39% | 3,353,710 |
| Dec 10, 2025 | 9.83 | 10.27 | 9.73 | 10.08 | 9.98 | 1.72% | 4,426,850 |
| Dec 9, 2025 | 9.83 | 9.97 | 9.75 | 9.91 | 9.81 | -1.10% | 3,230,377 |
| Dec 8, 2025 | 9.94 | 10.16 | 9.81 | 10.02 | 9.92 | 2.24% | 4,181,743 |
| Dec 5, 2025 | 10.40 | 10.55 | 9.73 | 9.80 | 9.70 | -5.50% | 6,054,644 |
| Dec 4, 2025 | 10.59 | 10.66 | 10.20 | 10.37 | 10.26 | 0.48% | 4,658,199 |
| Dec 3, 2025 | 10.97 | 11.07 | 10.27 | 10.32 | 10.22 | -5.58% | 7,391,981 |
| Dec 2, 2025 | 10.48 | 10.97 | 10.47 | 10.93 | 10.82 | 4.89% | 5,530,202 |
| Dec 1, 2025 | 10.29 | 10.48 | 10.23 | 10.42 | 10.31 | -0.57% | 4,073,153 |
| Nov 28, 2025 | 10.10 | 10.58 | 10.00 | 10.48 | 10.37 | 4.80% | 4,099,288 |
| Nov 26, 2025 | 9.79 | 10.00 | 9.79 | 10.00 | 9.90 | 2.04% | 4,390,613 |
| Nov 25, 2025 | 10.01 | 10.01 | 9.48 | 9.80 | 9.70 | -0.41% | 5,604,399 |
| Nov 24, 2025 | 9.74 | 9.95 | 9.62 | 9.84 | 9.74 | 1.65% | 8,257,235 |
| Nov 21, 2025 | 9.35 | 9.71 | 9.30 | 9.68 | 9.58 | 4.99% | 6,764,925 |
| Nov 20, 2025 | 10.04 | 10.16 | 9.15 | 9.22 | 9.13 | -6.96% | 9,660,472 |
| Nov 19, 2025 | 9.61 | 9.99 | 9.52 | 9.91 | 9.81 | 3.44% | 8,647,463 |
| Nov 18, 2025 | 9.35 | 9.69 | 9.28 | 9.58 | 9.48 | 2.24% | 4,890,786 |
| Nov 17, 2025 | 9.31 | 9.61 | 9.20 | 9.37 | 9.27 | -0.21% | 5,293,020 |
| Nov 14, 2025 | 9.29 | 9.54 | 9.25 | 9.39 | 9.29 | - | 3,655,270 |
| Nov 13, 2025 | 9.82 | 10.29 | 9.37 | 9.39 | 9.29 | -0.53% | 10,140,364 |
| Nov 12, 2025 | 9.94 | 9.94 | 9.41 | 9.44 | 9.34 | -4.93% | 5,598,574 |
| Nov 11, 2025 | 9.54 | 9.95 | 9.48 | 9.93 | 9.83 | 4.75% | 4,461,691 |
| Nov 10, 2025 | 9.42 | 9.60 | 9.35 | 9.48 | 9.38 | 2.38% | 3,088,782 |
| Nov 7, 2025 | 9.32 | 9.32 | 8.97 | 9.26 | 9.17 | -2.22% | 4,061,316 |
| Nov 6, 2025 | 9.71 | 9.71 | 9.44 | 9.47 | 9.37 | -1.66% | 2,431,586 |
| Nov 5, 2025 | 9.40 | 9.66 | 9.36 | 9.63 | 9.53 | 3.44% | 3,032,482 |
| Nov 4, 2025 | 9.28 | 9.43 | 9.22 | 9.31 | 9.22 | -1.59% | 2,689,864 |
| Nov 3, 2025 | 9.67 | 9.70 | 9.41 | 9.46 | 9.36 | -1.36% | 3,320,909 |
| Oct 31, 2025 | 9.40 | 9.60 | 9.35 | 9.59 | 9.49 | 2.24% | 3,137,382 |
| Oct 30, 2025 | 9.39 | 9.57 | 9.27 | 9.38 | 9.28 | -1.26% | 2,062,033 |
| Oct 29, 2025 | 9.66 | 9.77 | 9.46 | 9.50 | 9.40 | -1.86% | 3,492,822 |
| Oct 28, 2025 | 9.89 | 9.89 | 9.52 | 9.68 | 9.58 | -2.71% | 4,609,884 |
| Oct 27, 2025 | 9.80 | 10.04 | 9.66 | 9.95 | 9.85 | 3.86% | 5,009,467 |
| Oct 24, 2025 | 9.55 | 9.74 | 9.45 | 9.58 | 9.48 | 2.13% | 5,646,289 |
| Oct 23, 2025 | 9.11 | 9.40 | 9.00 | 9.38 | 9.28 | 3.19% | 3,817,337 |
| Oct 22, 2025 | 9.03 | 9.16 | 8.94 | 9.09 | 9.00 | 0.11% | 4,005,897 |
| Oct 21, 2025 | 8.98 | 9.22 | 8.94 | 9.08 | 8.99 | 0.55% | 2,975,996 |
| Oct 20, 2025 | 8.86 | 9.04 | 8.76 | 9.03 | 8.94 | 2.96% | 3,430,726 |
| Oct 17, 2025 | 8.70 | 8.94 | 8.61 | 8.77 | 8.68 | - | 5,417,323 |
| Oct 16, 2025 | 9.00 | 9.02 | 8.77 | 8.77 | 8.68 | -2.12% | 4,738,168 |
| Oct 15, 2025 | 8.76 | 9.16 | 8.76 | 8.96 | 8.87 | 2.40% | 5,047,385 |
| Oct 14, 2025 | 8.54 | 8.97 | 8.52 | 8.75 | 8.66 | -1.13% | 5,634,629 |