PagSeguro Digital Ltd. (PAGS)
NYSE: PAGS
· Real-Time Price · USD
9.60
0.34 (3.67%)
At close: Sep 05, 2025, 3:59 PM
9.60
-0.01%
After-hours: Sep 05, 2025, 06:52 PM EDT
PAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.35 | 9.75 | 9.35 | 9.60 | 9.60 | 3.67% | 5,155,400 |
| 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 |
| Aug 28, 2025 | 8.79 | 9.11 | 8.78 | 8.93 | 8.93 | 3.12% | 4,734,400 |
| Aug 27, 2025 | 8.60 | 8.69 | 8.42 | 8.66 | 8.66 | 1.29% | 12,811,421 |
| Aug 26, 2025 | 8.54 | 8.63 | 8.49 | 8.55 | 8.55 | -0.70% | 3,329,113 |
| Aug 25, 2025 | 8.68 | 8.78 | 8.60 | 8.61 | 8.61 | -1.37% | 2,582,649 |
| Aug 22, 2025 | 8.42 | 8.79 | 8.42 | 8.73 | 8.73 | 4.18% | 4,092,700 |
| Aug 21, 2025 | 8.33 | 8.50 | 8.26 | 8.38 | 8.38 | -0.12% | 4,122,914 |
| Aug 20, 2025 | 8.61 | 8.69 | 8.37 | 8.39 | 8.39 | -2.56% | 3,751,525 |
| Aug 19, 2025 | 9.06 | 9.06 | 8.59 | 8.61 | 8.61 | -4.97% | 3,637,429 |
| Aug 18, 2025 | 9.13 | 9.18 | 8.99 | 9.06 | 9.06 | 0.33% | 3,691,323 |
| Aug 15, 2025 | 8.95 | 9.26 | 8.90 | 9.03 | 9.03 | 3.20% | 5,627,444 |
| Aug 14, 2025 | 8.60 | 9.02 | 8.52 | 8.75 | 8.75 | -7.31% | 7,761,227 |
| 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 |