PagSeguro Digital Ltd. Class A Common Shares (PAGS)

9.2600
-0.3000 (-3.14%)
NYSE · Last Trade: Sep 19th, 6:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20269.559.569.249.265,043,7999.26
9/17/20269.539.679.329.563,697,0839.56
9/16/20269.399.489.209.473,179,3389.47
9/15/20269.9410.019.619.622,558,2279.62
9/14/202610.0010.049.819.932,742,9899.93
9/11/202610.1110.3110.0410.122,852,49410.12
9/10/20269.5510.159.5410.133,250,74110.13
9/09/20269.719.799.539.614,801,7009.61
9/08/20269.9110.019.719.751,939,6749.75
9/04/20269.969.969.659.731,972,3809.73
9/03/20269.929.999.709.964,048,6459.96
9/02/20269.389.909.309.843,961,7059.84
9/01/20268.959.408.959.143,862,7159.14
8/31/20268.939.108.939.022,555,3309.02
8/28/20268.959.028.848.891,624,3768.89
8/27/20269.029.148.908.931,336,1708.93
8/26/20268.989.218.989.042,436,9579.04
8/25/20268.709.048.619.032,967,0489.03
8/24/20268.608.918.558.702,286,1408.70
8/21/20268.528.698.468.621,870,2218.62
8/20/20268.618.638.428.442,161,3268.44
8/19/20268.598.768.538.592,235,1008.59
8/18/20268.668.708.438.442,685,6638.44
8/17/20268.728.818.498.662,802,6068.66
8/14/20268.839.038.608.723,348,0518.72
8/13/20268.859.008.708.823,357,8608.82
8/12/20268.918.928.538.725,997,3508.72
8/11/20269.109.138.858.893,557,8358.89
8/10/20269.159.179.029.081,763,5089.08
8/07/20269.489.489.099.143,250,2169.14
8/06/20269.309.379.179.362,755,6499.36
8/05/20269.559.749.389.401,970,3449.40
8/04/20269.629.699.449.502,229,9069.50
8/03/20269.739.839.559.602,135,8779.60
7/31/20269.789.849.559.641,385,6249.64
7/30/20269.679.859.509.842,588,2599.84
7/29/20269.469.789.449.544,110,5749.54
7/28/20269.399.649.279.612,375,6429.61
7/27/20269.309.449.309.381,842,9609.38
7/24/20269.479.499.169.202,429,9649.20
7/23/20269.549.609.349.462,283,9419.46
7/22/20269.579.719.469.672,438,3389.67
7/21/20269.369.619.239.583,923,8659.58
7/20/20269.079.379.079.293,235,7979.29
7/17/20268.899.208.879.042,500,8649.04
7/16/20269.209.319.069.153,491,7389.15
7/15/20269.099.319.019.213,552,6749.21
7/14/20269.299.389.149.282,003,0419.28
7/13/20269.299.409.209.283,056,1049.28
7/10/20269.249.399.209.252,385,9499.25
7/09/20268.729.058.659.003,009,5149.00
7/08/20268.778.958.668.773,298,0488.77
7/07/20269.049.218.818.904,429,0938.90
7/06/20269.139.148.668.934,075,4638.93
7/02/20269.139.259.059.122,913,2439.12
7/01/20269.039.189.029.052,310,2079.05
6/30/20269.029.078.859.052,066,0749.05
6/29/20269.119.198.919.082,542,8989.08
6/26/20268.719.178.719.076,835,2879.07
6/25/20268.858.888.618.741,823,1898.74
6/24/20268.768.988.758.772,509,5408.77
6/23/20268.728.878.648.762,912,5238.76
6/22/20268.688.978.688.815,671,9678.81