PagSeguro Digital Ltd. Class A Common Shares (PAGS)

10.95
+1.93 (21.40%)
NYSE · Last Trade: Oct 5th, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PagSeguro Digital Ltd. Class A Common Shares (PAGS)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202610.3011.2010.3010.9518,828,98810.95
10/02/20268.989.028.699.024,409,6729.02
10/01/20268.969.098.668.873,015,9248.87
9/30/20268.919.048.738.905,612,6398.90
9/29/20268.858.938.708.803,720,3288.80
9/28/20268.949.048.818.902,770,5548.90
9/25/20269.049.198.969.051,622,9609.05
9/24/20269.069.158.939.022,526,5229.02
9/23/20269.339.459.069.091,995,8949.09
9/22/20269.419.569.109.404,284,2179.40
9/21/20269.209.519.189.472,097,6149.47
9/18/20269.559.569.249.265,043,8019.26
9/17/20269.539.679.329.563,697,0839.56
9/16/20269.399.489.209.473,179,3389.47
9/15/20269.9410.019.619.622,558,2279.34
9/14/202610.0010.049.819.932,742,9899.64
9/11/202610.1110.3110.0410.122,852,4949.83
9/10/20269.5510.159.5410.133,250,7419.84
9/09/20269.719.799.539.614,801,7059.33
9/08/20269.9110.019.719.751,939,6749.47
9/04/20269.969.969.659.731,972,3809.45
9/03/20269.929.999.709.964,048,6459.67
9/02/20269.389.909.309.843,961,7059.55
9/01/20268.959.408.959.143,862,7158.87
8/31/20268.939.108.939.022,555,3308.76
8/28/20268.959.028.848.891,624,3768.63
8/27/20269.029.148.908.931,336,1708.67
8/26/20268.989.218.989.042,436,9578.78
8/25/20268.709.048.619.032,967,0488.77
8/24/20268.608.918.558.702,286,1408.45
8/21/20268.528.698.468.621,870,2218.37
8/20/20268.618.638.428.442,161,3268.19
8/19/20268.598.768.538.592,235,1008.34
8/18/20268.668.708.438.442,685,6638.19
8/17/20268.728.818.498.662,802,6068.41
8/14/20268.839.038.608.723,348,0518.47
8/13/20268.859.008.708.823,357,8608.56
8/12/20268.918.928.538.725,997,3508.47
8/11/20269.109.138.858.893,557,8358.63
8/10/20269.159.179.029.081,763,5088.82
8/07/20269.489.489.099.143,250,2168.87
8/06/20269.309.379.179.362,755,6499.09
8/05/20269.559.749.389.401,970,3449.13
8/04/20269.629.699.449.502,229,9069.22
8/03/20269.739.839.559.602,135,8779.32
7/31/20269.789.849.559.641,385,6249.36
7/30/20269.679.859.509.842,588,2599.55
7/29/20269.469.789.449.544,110,5749.26
7/28/20269.399.649.279.612,375,6429.33
7/27/20269.309.449.309.381,842,9609.11
7/24/20269.479.499.169.202,429,9648.93
7/23/20269.549.609.349.462,283,9419.18
7/22/20269.579.719.469.672,438,3389.39
7/21/20269.369.619.239.583,923,8659.30
7/20/20269.079.379.079.293,235,7979.02
7/17/20268.899.208.879.042,500,8648.78
7/16/20269.209.319.069.153,491,7388.88
7/15/20269.099.319.019.213,552,6748.94
7/14/20269.299.389.149.282,003,0419.01
7/13/20269.299.409.209.283,056,1049.01
7/10/20269.249.399.209.252,385,9498.98
7/09/20268.729.058.659.003,009,5148.74
7/08/20268.778.958.668.773,298,0488.51
7/07/20269.049.218.818.904,429,0938.64
7/06/20269.139.148.668.934,075,4638.67