PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS
· Real-Time Price · USD
8.76
-0.69 (-7.25%)
At close: Aug 14, 2025, 3:59 PM
9.04
3.20%
Pre-market: Aug 15, 2025, 06:05 AM EDT
PAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.60 | 9.02 | 8.52 | 8.75 | 8.75 | -7.31% | 7,759,947 |
| Aug 13, 2025 | 9.02 | 9.45 | 9.02 | 9.44 | 9.44 | 5.59% | 6,592,206 |
| Aug 12, 2025 | 8.67 | 9.00 | 8.66 | 8.94 | 8.94 | 4.93% | 3,786,804 |
| Aug 11, 2025 | 8.47 | 8.55 | 8.34 | 8.52 | 8.52 | 0.12% | 4,332,612 |
| Aug 8, 2025 | 8.38 | 8.65 | 8.26 | 8.51 | 8.51 | 3.78% | 5,769,436 |
| Aug 7, 2025 | 8.31 | 8.38 | 8.15 | 8.20 | 8.20 | -1.20% | 4,068,213 |
| Aug 6, 2025 | 8.17 | 8.34 | 8.09 | 8.30 | 8.30 | 3.11% | 4,597,094 |
| Aug 5, 2025 | 8.01 | 8.16 | 7.91 | 8.05 | 8.05 | 0.50% | 4,134,948 |
| Aug 4, 2025 | 7.91 | 8.05 | 7.85 | 8.01 | 8.01 | 3.35% | 3,695,000 |
| Aug 1, 2025 | 7.84 | 7.93 | 7.74 | 7.75 | 7.75 | -1.02% | 3,460,404 |
| Jul 31, 2025 | 7.83 | 7.93 | 7.75 | 7.83 | 7.83 | -0.76% | 4,215,142 |
| Jul 30, 2025 | 7.91 | 7.96 | 7.76 | 7.89 | 7.89 | -0.63% | 5,056,760 |
| Jul 29, 2025 | 8.12 | 8.14 | 7.89 | 7.94 | 7.94 | -2.22% | 3,099,400 |
| Jul 28, 2025 | 8.13 | 8.20 | 8.02 | 8.12 | 8.12 | -0.49% | 5,788,842 |
| Jul 25, 2025 | 8.08 | 8.18 | 8.01 | 8.16 | 8.16 | 1.75% | 2,993,153 |
| Jul 24, 2025 | 8.08 | 8.13 | 7.96 | 8.02 | 8.02 | -2.20% | 3,116,331 |
| Jul 23, 2025 | 7.99 | 8.32 | 7.81 | 8.20 | 8.20 | 3.14% | 4,378,057 |
| Jul 22, 2025 | 8.09 | 8.21 | 7.90 | 7.95 | 7.95 | -0.62% | 6,712,009 |
| Jul 21, 2025 | 8.08 | 8.10 | 7.94 | 8.00 | 8.00 | 1.01% | 5,723,231 |
| Jul 18, 2025 | 8.44 | 8.60 | 7.90 | 7.92 | 7.92 | -6.71% | 9,601,300 |