Canada markets close in 2 hours 31 minutes

PagSeguro Digital Ltd. (PAGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.41-0.13 (-0.96%)
As of 01:29PM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202413.3713.5113.2313.4113.41838,727
Jul 23, 202413.2413.8013.2413.5413.543,197,900
Jul 22, 202413.1513.4713.0613.4013.402,301,200
Jul 19, 202412.7912.9912.7112.9612.961,847,200
Jul 18, 202413.2913.3712.7612.7612.762,408,400
Jul 17, 202413.4913.5813.1913.3713.372,736,700
Jul 16, 202413.4613.6913.3613.6413.642,981,000
Jul 15, 202413.4113.4613.1913.3213.321,609,800
Jul 12, 202413.3513.4413.1513.3113.313,294,900
Jul 11, 202413.1713.3113.0513.2413.242,645,300
Jul 10, 202412.7512.9612.5112.9212.923,415,700
Jul 09, 202412.5712.7012.5212.6412.644,354,000
Jul 08, 202412.1512.5812.1512.5512.553,936,600
Jul 05, 202411.8412.1511.7611.9911.992,651,700
Jul 03, 202411.7212.1511.6811.9211.921,541,600
Jul 02, 202411.5211.6611.4111.6111.612,172,800
Jul 01, 202411.5911.7611.3511.4911.492,949,000
Jun 28, 202411.7811.8611.3911.6911.697,871,300
Jun 27, 202411.3411.8311.3111.7911.792,884,800
Jun 26, 202411.3411.3611.0911.3411.343,329,900
Jun 25, 202411.0911.2410.9911.1711.172,640,400
Jun 24, 202411.2811.3011.0511.1111.113,104,800
Jun 21, 202411.2111.3111.0211.1411.144,232,500
Jun 20, 202411.1011.3211.0111.2811.285,183,900
Jun 18, 202411.3111.4011.1111.1511.152,222,800
Jun 17, 202411.4011.4811.2611.4011.401,389,800
Jun 14, 202411.4411.4811.2411.4611.461,463,800
Jun 13, 202411.8211.9111.2911.5411.543,253,100
Jun 12, 202412.1312.1811.6411.6911.693,627,700
Jun 11, 202411.8111.8411.5711.6411.642,791,900
Jun 10, 202411.8711.9511.7811.9111.911,619,800
Jun 07, 202411.8812.2711.8712.0712.072,523,500
Jun 06, 202411.9512.1011.8412.0712.073,989,800
Jun 05, 202412.0312.1511.8011.8811.885,854,000
Jun 04, 202412.1112.2011.7311.8711.874,341,600
Jun 03, 202412.2412.4812.1612.2912.293,045,500
May 31, 202412.1112.2611.9712.2512.253,595,800
May 30, 202411.6712.1011.6712.1012.103,359,600
May 29, 202411.8011.8811.5911.6411.643,471,200
May 28, 202412.3412.5511.9112.0712.073,847,700
May 24, 202413.6513.6612.2512.2712.277,676,800
May 23, 202412.5412.5512.2412.2712.273,008,500
May 22, 202412.9013.0812.4712.4812.482,735,300
May 21, 202412.9113.1512.8013.0213.022,157,500
May 20, 202412.7713.0712.7112.9812.983,281,600
May 17, 202412.8212.8212.6312.7612.761,280,200
May 16, 202412.7112.8312.5212.7812.781,712,300
May 15, 202412.7412.8012.5812.7412.742,043,000
May 14, 202412.7312.7912.3612.6212.623,662,200
May 13, 202412.7512.8012.6112.6712.671,404,000
May 10, 202412.7712.8412.5612.6012.601,573,700
May 09, 202412.5512.6912.3412.6712.671,682,800
May 08, 202412.6112.9112.5912.8712.871,845,900
May 07, 202412.9012.9812.7812.8012.802,654,300
May 06, 202412.9213.1512.9212.9812.981,668,900
May 03, 202412.9012.9712.8012.8112.811,849,600
May 02, 202412.5812.6312.2412.5912.592,329,800
May 01, 202412.4312.5812.0712.3212.322,410,600
Apr 30, 202412.5512.6512.4012.4512.453,177,400
Apr 29, 202412.8012.8812.4312.6512.652,889,600
Apr 26, 202412.0312.7112.0012.6812.683,244,300
Apr 25, 202411.4611.8711.3711.8211.822,995,000
Apr 24, 202411.9111.9111.6611.6911.693,645,200
Apr 23, 202411.8212.0611.7911.8511.853,551,400
Apr 22, 202411.6311.9111.5411.7911.795,820,000
Apr 19, 202411.5511.8011.3611.4811.489,002,000
Apr 18, 202411.6711.7911.4311.5511.557,802,900
Apr 17, 202412.0112.0311.6111.6711.674,698,900
Apr 16, 202412.0412.1511.8011.8311.835,613,200
Apr 15, 202412.6012.8912.1112.2412.243,213,000
Apr 12, 202412.6912.8412.4812.5812.581,628,900
Apr 11, 202412.9513.0612.7112.9012.903,438,300
Apr 10, 202413.1913.4812.8512.9312.934,072,300
Apr 09, 202413.6513.6913.3113.5313.532,623,700
Apr 08, 202413.5013.7413.3813.5813.584,127,600
Apr 05, 202413.5913.6813.4313.4713.472,380,000
Apr 04, 202413.8514.1013.5213.5913.592,436,500
Apr 03, 202413.6313.8813.5413.6513.652,259,700
Apr 02, 202413.7413.9713.5313.7313.732,910,700
Apr 01, 202414.3314.5213.9413.9613.961,503,700
Mar 28, 202414.1814.4814.1714.2814.281,883,800
Mar 27, 202414.5414.5614.0614.3614.362,739,300
Mar 26, 202414.3914.8014.3014.4614.464,178,300
Mar 25, 202414.1014.2713.9113.9213.921,909,600
Mar 22, 202414.2014.3413.9313.9413.942,291,900
Mar 21, 202414.4814.6014.2114.3014.303,651,500
Mar 20, 202413.9914.3813.6814.3714.374,841,500
Mar 19, 202413.8013.9613.3813.8613.865,483,100
Mar 18, 202414.3014.3413.8814.0714.073,167,800
Mar 15, 202413.8514.0113.6013.9113.915,103,800
Mar 14, 202413.9614.1413.6513.9913.991,896,300
Mar 13, 202413.6914.2113.6914.0014.002,803,300
Mar 12, 202413.4613.8113.4613.7013.702,049,400
Mar 11, 202413.2013.4713.0713.4613.461,499,600
Mar 08, 202413.1713.4913.1213.1313.132,294,300
Mar 07, 202412.9913.2212.9013.1613.162,198,600
Mar 06, 202413.1013.3312.8512.9012.902,242,000
Mar 05, 202412.9013.0812.5412.7112.713,714,000
Mar 04, 202413.7113.7612.9913.0913.093,923,700
Mar 01, 202414.0014.1113.4513.6913.692,577,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...