PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS · Real-Time Price · USD
9.07
+0.33 (3.78%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 11.40 | 11.52 | 11.02 | 11.09 | 10.83 | -2.03% | 2,950,997 |
| Apr 20, 2026 | 11.23 | 11.38 | 10.91 | 11.32 | 11.05 | 0.53% | 3,276,778 |
| Apr 17, 2026 | 11.77 | 11.82 | 11.25 | 11.26 | 11.00 | -2.76% | 3,419,153 |
| Apr 16, 2026 | 11.32 | 11.64 | 11.29 | 11.58 | 11.31 | 2.12% | 3,248,468 |
| Apr 15, 2026 | 11.00 | 11.41 | 11.00 | 11.34 | 11.07 | 4.04% | 5,270,590 |
| Apr 14, 2026 | 10.91 | 11.06 | 10.86 | 10.90 | 10.64 | 0.93% | 2,704,983 |
| Apr 13, 2026 | 10.58 | 10.80 | 10.44 | 10.80 | 10.55 | 1.22% | 3,908,851 |
| Apr 10, 2026 | 10.81 | 10.89 | 10.58 | 10.67 | 10.42 | 0.19% | 4,756,460 |
| Apr 9, 2026 | 10.79 | 10.91 | 10.43 | 10.65 | 10.40 | -1.02% | 4,280,797 |
| Apr 8, 2026 | 11.24 | 11.33 | 10.65 | 10.76 | 10.51 | 2.09% | 2,779,321 |
| Apr 7, 2026 | 10.50 | 10.54 | 10.29 | 10.54 | 10.29 | -0.85% | 3,946,553 |
| Apr 6, 2026 | 10.38 | 10.77 | 10.37 | 10.63 | 10.38 | 2.80% | 4,749,512 |
| Apr 2, 2026 | 10.20 | 10.61 | 9.99 | 10.34 | 10.10 | -1.80% | 3,129,967 |
| Apr 1, 2026 | 10.40 | 10.74 | 10.33 | 10.53 | 10.28 | 5.09% | 5,460,002 |
| Mar 31, 2026 | 9.88 | 10.04 | 9.67 | 10.02 | 9.79 | 3.19% | 2,863,898 |
| Mar 30, 2026 | 9.74 | 9.93 | 9.65 | 9.71 | 9.48 | 0.62% | 2,576,845 |
| Mar 27, 2026 | 9.73 | 10.02 | 9.64 | 9.65 | 9.42 | -2.13% | 3,174,051 |
| Mar 26, 2026 | 10.06 | 10.30 | 9.86 | 9.86 | 9.63 | -3.62% | 1,640,885 |
| Mar 25, 2026 | 10.20 | 10.34 | 10.05 | 10.23 | 9.99 | 2.71% | 1,561,374 |
| Mar 24, 2026 | 9.88 | 10.12 | 9.74 | 9.96 | 9.73 | -0.30% | 2,410,914 |
| Mar 23, 2026 | 9.67 | 10.10 | 9.55 | 9.99 | 9.76 | 6.39% | 3,673,087 |
| Mar 20, 2026 | 9.58 | 9.58 | 9.20 | 9.39 | 9.17 | -2.39% | 4,664,761 |
| Mar 19, 2026 | 9.30 | 9.68 | 9.30 | 9.62 | 9.39 | -0.10% | 1,868,005 |
| Mar 18, 2026 | 9.61 | 9.78 | 9.54 | 9.63 | 9.40 | -1.03% | 2,257,102 |
| Mar 17, 2026 | 9.74 | 9.95 | 9.68 | 9.73 | 9.50 | 1.46% | 3,170,696 |
| Mar 16, 2026 | 9.54 | 9.69 | 9.49 | 9.59 | 9.37 | 2.35% | 2,304,640 |
| Mar 13, 2026 | 9.52 | 9.72 | 9.32 | 9.37 | 9.15 | -0.32% | 4,023,361 |
| Mar 12, 2026 | 9.92 | 9.93 | 9.21 | 9.40 | 9.18 | -7.30% | 6,725,888 |
| Mar 11, 2026 | 10.10 | 10.35 | 9.83 | 10.14 | 9.90 | 0.20% | 4,506,729 |
| Mar 10, 2026 | 10.06 | 10.30 | 9.96 | 10.12 | 9.88 | 1.40% | 3,951,331 |
| Mar 9, 2026 | 9.72 | 10.00 | 9.53 | 9.98 | 9.75 | 1.32% | 12,664,989 |
| Mar 6, 2026 | 9.93 | 10.08 | 9.76 | 9.85 | 9.62 | -2.38% | 3,965,271 |
| Mar 5, 2026 | 9.98 | 10.66 | 9.81 | 10.09 | 9.85 | -4.54% | 9,145,834 |
| Mar 4, 2026 | 10.24 | 10.71 | 10.14 | 10.57 | 10.32 | 5.59% | 6,079,183 |
| Mar 3, 2026 | 10.16 | 10.22 | 9.59 | 10.01 | 9.78 | -6.71% | 6,653,325 |
| Mar 2, 2026 | 10.30 | 10.76 | 10.25 | 10.73 | 10.48 | 1.13% | 2,486,109 |
| Feb 27, 2026 | 10.51 | 10.69 | 10.44 | 10.61 | 10.36 | -0.19% | 2,771,544 |
| Feb 26, 2026 | 10.67 | 10.78 | 10.35 | 10.63 | 10.38 | -1.30% | 3,904,482 |
| Feb 25, 2026 | 10.98 | 11.04 | 10.72 | 10.77 | 10.52 | -1.46% | 3,871,945 |
| Feb 24, 2026 | 10.52 | 10.97 | 10.50 | 10.93 | 10.67 | 3.41% | 2,951,107 |
| Feb 23, 2026 | 11.14 | 11.28 | 10.49 | 10.57 | 10.32 | -6.38% | 5,692,271 |
| Feb 20, 2026 | 11.00 | 11.33 | 10.90 | 11.29 | 11.03 | 2.17% | 3,221,985 |
| Feb 19, 2026 | 10.50 | 11.17 | 10.45 | 11.05 | 10.79 | 4.25% | 3,697,205 |
| Feb 18, 2026 | 10.37 | 10.72 | 10.33 | 10.60 | 10.35 | 3.01% | 3,624,563 |
| Feb 17, 2026 | 10.55 | 10.65 | 10.09 | 10.29 | 10.05 | -2.46% | 2,247,129 |
| Feb 13, 2026 | 10.45 | 10.57 | 10.02 | 10.55 | 10.30 | 0.96% | 3,815,669 |
| Feb 12, 2026 | 11.07 | 11.29 | 10.43 | 10.45 | 10.21 | -6.45% | 5,799,835 |
| Feb 11, 2026 | 11.47 | 11.53 | 11.00 | 11.17 | 10.91 | -1.24% | 6,454,671 |
| Feb 10, 2026 | 11.33 | 11.46 | 11.16 | 11.31 | 11.04 | -0.96% | 3,247,782 |
| Feb 9, 2026 | 10.96 | 11.56 | 10.90 | 11.42 | 11.15 | 3.91% | 4,166,755 |
| Feb 6, 2026 | 10.78 | 11.01 | 10.37 | 10.99 | 10.73 | 3.58% | 3,556,241 |
| Feb 5, 2026 | 10.82 | 11.10 | 10.54 | 10.61 | 10.36 | -2.30% | 4,669,458 |
| Feb 4, 2026 | 11.23 | 11.27 | 10.66 | 10.86 | 10.61 | -4.23% | 4,412,394 |
| Feb 3, 2026 | 11.49 | 11.90 | 11.07 | 11.34 | 11.07 | -0.87% | 4,002,616 |