PagSeguro Digital Ltd. Class A Common Shares (PAGS)

7.8101
+0.1601 (2.09%)
NYSE · Last Trade: Nov 4th, 12:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20267.897.897.647.653,026,3797.65
11/02/20268.028.127.877.892,374,8897.89
10/30/20267.998.067.877.942,990,3477.94
10/29/20268.178.227.988.073,592,3378.07
10/28/20268.318.438.048.156,386,6278.15
10/27/20268.598.768.318.405,894,6808.40
10/26/20267.758.927.508.5618,523,3238.56
10/23/202611.2211.4510.9911.444,546,54411.44
10/22/202611.3811.5311.0411.283,536,28511.28
10/21/202611.6511.6811.4011.443,950,41311.44
10/20/202611.2011.7611.2011.723,972,98311.72
10/19/202611.0411.2410.9511.132,406,01211.13
10/16/202611.1511.2110.9111.003,078,95111.00
10/15/202610.6011.2210.5811.123,670,73911.12
10/14/202610.8010.8910.5510.833,873,99210.83
10/13/202611.0711.2010.8810.992,770,54010.99
10/12/202611.1411.2911.0411.143,238,03311.14
10/09/202610.8111.1710.7311.165,273,23311.16
10/08/202610.4210.8310.3610.685,535,80810.68
10/07/202610.6410.9310.4910.514,984,40610.51
10/06/202610.9611.1210.6110.727,442,58410.72
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