PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS
· Real-Time Price · USD
10.04
-0.01 (-0.10%)
At close: Sep 26, 2025, 3:59 PM
9.92
-1.20%
After-hours: Sep 26, 2025, 06:40 PM EDT
PAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.06 | 10.13 | 9.78 | 10.04 | 10.04 | -0.10% | 3,512,734 |
| Sep 25, 2025 | 10.21 | 10.40 | 10.03 | 10.05 | 10.05 | -2.90% | 3,973,804 |
| Sep 24, 2025 | 10.18 | 10.37 | 10.14 | 10.35 | 10.35 | 1.67% | 4,161,705 |
| Sep 23, 2025 | 10.28 | 10.49 | 10.16 | 10.18 | 10.18 | -0.39% | 3,893,430 |
| Sep 22, 2025 | 10.41 | 10.50 | 10.01 | 10.22 | 10.22 | -3.13% | 4,740,000 |
| Sep 19, 2025 | 10.98 | 11.16 | 10.43 | 10.55 | 10.55 | -0.85% | 10,756,435 |
| Sep 18, 2025 | 10.75 | 10.80 | 10.42 | 10.64 | 10.64 | 0.00% | 4,950,500 |
| Sep 17, 2025 | 10.80 | 10.84 | 10.45 | 10.64 | 10.64 | -0.93% | 5,733,344 |
| Sep 16, 2025 | 10.09 | 10.78 | 10.01 | 10.74 | 10.74 | 10.72% | 11,013,226 |
| Sep 15, 2025 | 9.65 | 9.79 | 9.56 | 9.70 | 9.70 | 1.68% | 4,304,454 |
| Sep 12, 2025 | 9.49 | 9.64 | 9.45 | 9.54 | 9.54 | 0.63% | 5,235,776 |
| Sep 11, 2025 | 9.28 | 9.52 | 9.25 | 9.48 | 9.48 | 2.60% | 3,399,629 |
| Sep 10, 2025 | 9.52 | 9.54 | 9.20 | 9.24 | 9.24 | -2.94% | 6,170,670 |
| Sep 9, 2025 | 9.50 | 9.87 | 9.50 | 9.52 | 9.52 | 0.00% | 5,129,306 |
| Sep 8, 2025 | 9.60 | 9.65 | 9.24 | 9.52 | 9.52 | -0.83% | 3,528,200 |
| Sep 5, 2025 | 9.35 | 9.75 | 9.35 | 9.60 | 9.60 | 3.67% | 5,156,745 |
| Sep 4, 2025 | 9.08 | 9.28 | 8.93 | 9.26 | 9.26 | 1.76% | 4,245,800 |
| Sep 3, 2025 | 9.07 | 9.18 | 8.96 | 9.10 | 9.10 | 0.89% | 3,231,900 |
| Sep 2, 2025 | 8.80 | 9.13 | 8.71 | 9.02 | 9.02 | 0.67% | 4,008,800 |
| Aug 29, 2025 | 8.93 | 8.98 | 8.82 | 8.96 | 8.96 | 0.34% | 3,073,954 |