NYSE : PAGS
PagSeguro Digital Ltd. — Price history
Technology · Software - Infrastructure · Brazil
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PagSeguro Digital Ltd. (PAGS) closed at 7.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.02 | 8.12 | 7.87 | 7.89 | 2,374,891 | -0.63% |
| 2026-10-30 | 7.99 | 8.06 | 7.87 | 7.94 | 2,990,347 | -1.61% |
| 2026-10-29 | 8.17 | 8.22 | 7.98 | 8.07 | 3,592,412 | -0.98% |
| 2026-10-28 | 8.31 | 8.43 | 8.04 | 8.15 | 6,386,904 | -2.98% |
| 2026-10-27 | 8.59 | 8.755 | 8.313 | 8.4 | 5,894,679 | -1.87% |
| 2026-10-26 | 7.75 | 8.92 | 7.5 | 8.56 | 18,530,796 | -25.17% |
| 2026-10-23 | 11.22 | 11.45 | 10.995 | 11.44 | 4,546,544 | +1.42% |
| 2026-10-22 | 11.38 | 11.53 | 11.04 | 11.28 | 3,536,290 | -1.40% |
| 2026-10-21 | 11.65 | 11.68 | 11.4 | 11.44 | 3,950,441 | -2.39% |
| 2026-10-20 | 11.2 | 11.76 | 11.2 | 11.72 | 3,973,245 | +5.30% |
| 2026-10-19 | 11.04 | 11.24 | 10.945 | 11.13 | 2,406,035 | +1.18% |
| 2026-10-16 | 11.15 | 11.21 | 10.915 | 11 | 2,688,748 | -1.08% |
| 2026-10-15 | 10.6 | 11.22 | 10.58 | 11.12 | 3,354,415 | +2.68% |
| 2026-10-14 | 10.8 | 10.89 | 10.55 | 10.83 | 3,317,162 | -1.46% |
| 2026-10-13 | 11.07 | 11.2 | 10.885 | 10.99 | 2,759,651 | -1.35% |
| 2026-10-12 | 11.14 | 11.295 | 11.041 | 11.14 | 2,750,481 | -0.18% |
| 2026-10-09 | 10.81 | 11.17 | 10.73 | 11.16 | 4,468,127 | +4.49% |
| 2026-10-08 | 10.42 | 10.83 | 10.36 | 10.68 | 3,533,894 | +1.62% |
| 2026-10-07 | 10.64 | 10.93 | 10.49 | 10.51 | 4,931,849 | -1.96% |
| 2026-10-06 | 10.96 | 11.12 | 10.61 | 10.72 | 6,696,029 | -2.10% |
| 2026-10-05 | 10.3 | 11.195 | 10.3 | 10.95 | 17,997,761 | +21.40% |
| 2026-10-02 | 8.98 | 9.02 | 8.69 | 9.02 | 3,187,237 | +1.69% |
| 2026-10-01 | 8.96 | 9.09 | 8.66 | 8.87 | 2,769,800 | -0.34% |
| 2026-09-30 | 8.91 | 9.035 | 8.732 | 8.9 | 5,570,513 | +1.14% |
| 2026-09-29 | 8.85 | 8.93 | 8.695 | 8.8 | 3,706,290 | -1.12% |
| 2026-09-28 | 8.94 | 9.035 | 8.814 | 8.9 | 2,701,315 | -1.66% |
| 2026-09-25 | 9.04 | 9.19 | 8.955 | 9.05 | 1,551,249 | +0.33% |
| 2026-09-24 | 9.06 | 9.15 | 8.93 | 9.02 | 2,511,890 | -0.77% |
| 2026-09-23 | 9.33 | 9.445 | 9.06 | 9.09 | 1,924,947 | -3.30% |
| 2026-09-22 | 9.41 | 9.56 | 9.1 | 9.4 | 3,869,825 | -0.74% |
| 2026-09-21 | 9.2 | 9.51 | 9.18 | 9.47 | 2,000,025 | +2.27% |
| 2026-09-18 | 9.55 | 9.56 | 9.245 | 9.26 | 4,721,819 | -3.14% |
| 2026-09-17 | 9.53 | 9.67 | 9.324 | 9.56 | 3,071,294 | +0.95% |
| 2026-09-16 | 9.39 | 9.485 | 9.195 | 9.47 | 2,494,446 | +1.39% |
| 2026-09-15 | 9.94 | 10.014 | 9.61 | 9.62 | 2,554,841 | -3.12% |
| 2026-09-14 | 10 | 10.035 | 9.81 | 9.93 | 2,742,994 | -1.88% |
| 2026-09-11 | 10.11 | 10.315 | 10.045 | 10.12 | 2,852,493 | -0.10% |
| 2026-09-10 | 9.55 | 10.155 | 9.545 | 10.13 | 3,250,746 | +5.41% |
| 2026-09-09 | 9.71 | 9.795 | 9.525 | 9.61 | 4,801,674 | -1.44% |
| 2026-09-08 | 9.91 | 10.005 | 9.705 | 9.75 | 1,939,673 | +0.21% |
| 2026-09-04 | 9.96 | 9.96 | 9.65 | 9.73 | 1,972,373 | -2.31% |
| 2026-09-03 | 9.92 | 9.99 | 9.7 | 9.96 | 4,048,942 | +1.22% |
| 2026-09-02 | 9.38 | 9.9 | 9.3 | 9.84 | 3,961,704 | +7.66% |
| 2026-09-01 | 8.95 | 9.4 | 8.95 | 9.14 | 3,863,714 | +1.33% |
| 2026-08-31 | 8.93 | 9.1 | 8.925 | 9.02 | 2,555,342 | +1.46% |
| 2026-08-28 | 8.95 | 9.02 | 8.84 | 8.89 | 1,624,374 | -0.45% |
| 2026-08-27 | 9.02 | 9.145 | 8.905 | 8.93 | 1,336,171 | -1.22% |
| 2026-08-26 | 8.98 | 9.215 | 8.98 | 9.04 | 2,436,954 | +0.11% |
| 2026-08-25 | 8.7 | 9.04 | 8.61 | 9.03 | 2,967,048 | +3.79% |
| 2026-08-24 | 8.6 | 8.91 | 8.555 | 8.7 | 2,286,141 | +0.93% |
| 2026-08-21 | 8.52 | 8.69 | 8.461 | 8.62 | 1,870,221 | +2.13% |
| 2026-08-20 | 8.61 | 8.63 | 8.42 | 8.44 | 2,162,455 | -1.75% |
| 2026-08-19 | 8.59 | 8.76 | 8.531 | 8.59 | 2,235,111 | +1.78% |
| 2026-08-18 | 8.66 | 8.7 | 8.425 | 8.44 | 2,685,734 | -2.54% |
| 2026-08-17 | 8.72 | 8.81 | 8.49 | 8.66 | 2,802,625 | -0.69% |
| 2026-08-14 | 8.83 | 9.03 | 8.595 | 8.72 | 3,348,050 | -1.13% |
| 2026-08-13 | 8.85 | 9 | 8.7 | 8.82 | 3,358,448 | +1.15% |
| 2026-08-12 | 8.915 | 8.92 | 8.53 | 8.72 | 5,955,990 | -1.91% |
| 2026-08-11 | 9.105 | 9.135 | 8.85 | 8.89 | 3,557,853 | -2.09% |
| 2026-08-10 | 9.15 | 9.17 | 9.02 | 9.08 | 1,763,509 | -0.66% |
| 2026-08-07 | 9.48 | 9.48 | 9.09 | 9.14 | 3,250,215 | -2.35% |
| 2026-08-06 | 9.3 | 9.365 | 9.17 | 9.36 | 2,755,643 | -0.43% |
| 2026-08-05 | 9.545 | 9.74 | 9.38 | 9.4 | 1,970,354 | -1.05% |
| 2026-08-04 | 9.62 | 9.69 | 9.44 | 9.5 | 2,229,905 | -1.04% |
| 2026-08-03 | 9.73 | 9.83 | 9.555 | 9.6 | 2,135,929 | -0.41% |
| 2026-07-31 | 9.78 | 9.84 | 9.555 | 9.64 | 1,385,624 | -2.03% |
| 2026-07-30 | 9.67 | 9.85 | 9.501 | 9.84 | 2,588,263 | +3.14% |
| 2026-07-29 | 9.46 | 9.775 | 9.435 | 9.54 | 4,110,572 | -0.73% |
| 2026-07-28 | 9.39 | 9.64 | 9.27 | 9.61 | 2,375,642 | +2.45% |
| 2026-07-27 | 9.3 | 9.435 | 9.3 | 9.38 | 1,842,960 | +1.96% |
| 2026-07-24 | 9.47 | 9.495 | 9.16 | 9.2 | 2,429,963 | -2.75% |
| 2026-07-23 | 9.54 | 9.601 | 9.335 | 9.46 | 2,283,942 | -2.17% |
| 2026-07-22 | 9.57 | 9.71 | 9.46 | 9.67 | 2,438,432 | +0.94% |
| 2026-07-21 | 9.36 | 9.605 | 9.235 | 9.58 | 3,923,900 | +3.12% |
| 2026-07-20 | 9.07 | 9.37 | 9.07 | 9.29 | 3,235,797 | +2.77% |
| 2026-07-17 | 8.89 | 9.2 | 8.87 | 9.04 | 2,500,860 | -1.20% |
| 2026-07-16 | 9.2 | 9.31 | 9.065 | 9.15 | 3,491,946 | -0.65% |
| 2026-07-15 | 9.09 | 9.31 | 9.005 | 9.21 | 3,552,666 | -0.75% |
| 2026-07-14 | 9.29 | 9.378 | 9.14 | 9.28 | 2,003,049 | +0.00% |
| 2026-07-13 | 9.29 | 9.405 | 9.2 | 9.28 | 3,056,103 | +0.32% |
| 2026-07-10 | 9.24 | 9.39 | 9.2 | 9.25 | 2,385,949 | +2.78% |
| 2026-07-09 | 8.72 | 9.05 | 8.65 | 9 | 3,009,582 | +2.62% |
| 2026-07-08 | 8.77 | 8.95 | 8.665 | 8.77 | 3,298,044 | -1.46% |
| 2026-07-07 | 9.04 | 9.215 | 8.815 | 8.9 | 4,429,094 | -0.34% |
| 2026-07-06 | 9.13 | 9.14 | 8.664 | 8.93 | 4,075,856 | -2.08% |
| 2026-07-02 | 9.13 | 9.25 | 9.055 | 9.12 | 2,913,242 | +0.77% |
| 2026-07-01 | 9.03 | 9.18 | 9.02 | 9.05 | 2,310,207 | +0.00% |
| 2026-06-30 | 9.02 | 9.075 | 8.845 | 9.05 | 2,066,081 | -0.33% |
| 2026-06-29 | 9.11 | 9.185 | 8.91 | 9.08 | 2,542,896 | +0.11% |
| 2026-06-26 | 8.71 | 9.17 | 8.71 | 9.07 | 6,835,287 | +3.78% |
| 2026-06-25 | 8.85 | 8.875 | 8.61 | 8.74 | 1,823,188 | -0.34% |
| 2026-06-24 | 8.76 | 8.985 | 8.75 | 8.77 | 2,509,539 | +0.11% |
| 2026-06-23 | 8.72 | 8.87 | 8.64 | 8.76 | 2,912,522 | -0.57% |
| 2026-06-22 | 8.68 | 8.97 | 8.68 | 8.81 | 5,671,962 | -0.11% |
| 2026-06-18 | 8.96 | 9.02 | 8.73 | 8.82 | 6,591,607 | -1.01% |
| 2026-06-17 | 9 | 9.33 | 8.885 | 8.91 | 4,096,691 | -0.78% |
| 2026-06-16 | 8.98 | 9.035 | 8.89 | 8.98 | 2,122,622 | +1.24% |
| 2026-06-15 | 9.12 | 9.22 | 8.83 | 8.87 | 2,660,596 | -1.00% |
| 2026-06-12 | 9.04 | 9.07 | 8.88 | 8.96 | 2,485,899 | +0.22% |
| 2026-06-11 | 8.64 | 8.985 | 8.59 | 8.94 | 3,049,139 | +4.56% |
| 2026-06-10 | 8.61 | 8.756 | 8.535 | 8.55 | 3,783,705 | -2.17% |
| 2026-06-09 | 8.62 | 8.76 | 8.535 | 8.74 | 2,143,032 | +2.46% |
| 2026-06-08 | 8.64 | 8.65 | 8.495 | 8.53 | 2,579,681 | +0.00% |
| 2026-06-05 | 8.7 | 8.9 | 8.49 | 8.53 | 3,421,274 | -3.18% |
| 2026-06-04 | 8.87 | 8.94 | 8.72 | 8.81 | 2,125,413 | +0.46% |
| 2026-06-03 | 9.1 | 9.11 | 8.69 | 8.77 | 3,820,395 | -4.88% |
| 2026-06-02 | 9.31 | 9.35 | 9.18 | 9.22 | 4,407,463 | -2.23% |
| 2026-06-01 | 9.33 | 9.52 | 9.251 | 9.43 | 3,131,109 | +0.86% |
| 2026-05-29 | 9.36 | 9.445 | 9.26 | 9.35 | 3,052,105 | +0.21% |
| 2026-05-28 | 9.19 | 9.48 | 9.16 | 9.33 | 2,188,307 | +0.65% |
| 2026-05-27 | 9.25 | 9.44 | 9.243 | 9.27 | 2,839,480 | +0.54% |
| 2026-05-26 | 9.2 | 9.28 | 9.05 | 9.22 | 3,486,578 | +0.88% |
| 2026-05-22 | 9.28 | 9.36 | 9.04 | 9.14 | 2,627,281 | -1.93% |
| 2026-05-21 | 9.13 | 9.46 | 9.028 | 9.32 | 3,337,041 | +0.00% |
| 2026-05-20 | 8.99 | 9.425 | 8.99 | 9.32 | 3,104,631 | +4.13% |
| 2026-05-19 | 9.04 | 9.1 | 8.85 | 8.95 | 6,479,223 | -2.51% |
| 2026-05-18 | 8.8 | 9.29 | 8.8 | 9.18 | 5,539,546 | +3.61% |
| 2026-05-15 | 8.74 | 8.91 | 8.63 | 8.86 | 5,085,601 | -1.66% |
| 2026-05-14 | 8.71 | 9.165 | 8.71 | 9.01 | 3,563,624 | +4.40% |
| 2026-05-13 | 9.6 | 9.6 | 8.6 | 8.63 | 10,539,232 | -11.76% |