PagSeguro Digital Ltd. Class A Common Shares (PAGS)

10.86
-0.48 (-4.23%)
NYSE · Last Trade: Feb 5th, 1:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202611.2311.2710.6610.864,412,25210.86
2/03/202611.4911.9011.0711.344,002,61511.34
2/02/202611.1711.5411.1711.444,001,92611.44
1/30/202611.5911.7211.1511.255,435,23911.25
1/29/202612.0512.3211.7012.006,633,42712.00
1/28/202611.9311.9911.6011.974,361,67411.97
1/27/202611.5012.1011.5011.835,502,51011.83
1/26/202611.0011.4410.9711.332,487,66111.33
1/23/202610.9011.1010.8410.982,144,22210.98
1/22/202610.6511.0110.6110.936,570,35210.93
1/21/202610.3310.6510.3010.496,480,18210.49
1/20/20269.8010.449.7610.263,353,17810.26
1/16/202610.1910.2310.0210.082,465,53610.08
1/15/202610.0610.329.8410.232,860,58610.23
1/14/202610.1810.379.9510.062,889,10910.06
1/13/202610.3110.389.9510.133,662,26510.13
1/12/202610.1610.4510.0910.433,169,08910.43
1/09/202610.0310.3010.0010.293,878,17810.29
1/08/20269.579.969.539.934,664,6039.93
1/07/20269.809.809.429.625,494,3539.62
1/06/202610.1510.469.789.903,704,2759.90
1/05/20269.7210.159.5710.133,720,58410.13
1/02/20269.909.989.639.672,384,4769.67
12/31/20259.619.699.569.641,870,0029.64
12/30/20259.719.869.699.742,037,3509.74
12/29/20259.679.759.629.682,075,1879.68
12/26/20259.769.849.619.772,045,5499.77
12/24/20259.749.779.689.75863,0989.75
12/23/20259.649.889.639.754,831,3679.75
12/22/20259.579.699.419.682,309,1869.68
12/19/20259.589.749.509.563,141,0009.56
12/18/20259.509.599.389.533,557,9759.53
12/17/20259.729.719.329.345,029,1349.34
12/16/20259.929.929.639.713,745,1089.71
12/15/202510.4310.439.9610.023,730,22410.02
12/12/202510.3010.4510.2010.264,016,07010.26
12/11/202510.0610.2810.0610.223,353,70910.22
12/10/20259.8310.279.7310.084,426,68110.08
12/09/20259.839.979.759.913,230,3779.91
12/08/20259.9410.169.8110.024,181,71210.02
12/05/202510.4010.559.739.806,054,6489.80
12/04/202510.5910.6610.2010.374,658,10510.37
12/03/202510.9711.0710.2710.327,391,51610.32
12/02/202510.4810.9610.4610.935,530,20110.93
12/01/202510.2910.4710.2310.424,073,04310.42
11/28/202510.1010.5810.0010.484,099,28910.48
11/26/20259.7910.009.7910.004,390,61410.00
11/25/202510.0110.019.479.805,603,6379.80
11/24/20259.749.959.629.848,256,9599.84
11/21/20259.359.719.309.686,764,9269.68
11/20/202510.0410.159.149.229,660,3009.22
11/19/20259.619.999.529.918,637,2119.91
11/18/20259.359.699.289.584,890,7839.58
11/17/20259.319.619.209.375,293,0219.37
11/14/20259.299.549.259.393,655,2709.39
11/13/20259.8210.299.379.3910,139,8649.39
11/12/20259.949.949.409.445,587,7679.44
11/11/20259.549.959.489.934,461,6679.93
11/10/20259.429.609.359.483,088,6839.48
11/07/20259.329.328.969.264,061,3179.26
11/06/20259.719.719.449.472,431,4869.47
11/05/20259.409.669.369.633,032,2769.63