Canada Markets close in 3 hrs 41 mins

PagSeguro Digital Ltd. (PAGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.35-1.01 (-6.15%)
As of 12:19PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202216.5416.6615.2215.3515.352,058,840
Aug 10, 202216.0316.9115.9816.3516.356,899,500
Aug 09, 202214.8915.3314.7715.2415.243,137,400
Aug 08, 202214.7915.7314.7215.2415.245,208,700
Aug 05, 202214.4314.9313.8214.6414.644,924,600
Aug 04, 202212.4515.0612.4015.0315.0310,683,700
Aug 03, 202211.0512.3411.0112.2312.237,102,200
Aug 02, 202210.6210.9610.5110.8810.882,300,400
Aug 01, 202210.8010.8410.1910.7410.741,618,800
Jul 29, 202210.8311.0110.6810.8510.853,369,800
Jul 28, 202210.9011.1610.4910.9310.933,890,100
Jul 27, 202210.7011.0010.6410.9410.942,290,300
Jul 26, 202210.8110.8210.3410.3910.391,132,100
Jul 25, 202210.9011.0510.5510.9810.981,531,700
Jul 22, 202211.2511.3810.6810.8910.892,289,000
Jul 21, 202211.4911.6711.1911.2911.292,337,200
Jul 20, 202211.1211.7011.1211.5511.552,649,200
Jul 19, 202210.9011.1610.7411.1211.122,594,900
Jul 18, 202210.7011.0810.5610.6610.662,588,100
Jul 15, 202210.3410.5710.0910.4110.413,345,500
Jul 14, 202210.6210.6810.0410.0810.082,258,500
Jul 13, 202210.2510.9010.1510.7510.751,580,700
Jul 12, 202210.4410.8010.2410.6410.641,639,500
Jul 11, 202210.6710.7110.2310.3310.332,107,700
Jul 08, 202210.4611.0710.3910.8910.892,646,600
Jul 07, 202210.5210.7910.4310.6410.643,318,100
Jul 06, 202210.6910.9210.4010.5210.522,471,500
Jul 05, 20229.9110.809.5010.7810.783,532,500
Jul 01, 202210.2110.4710.0410.1910.192,468,000
Jun 30, 20229.8510.369.4510.2410.244,414,200
Jun 29, 202210.1110.309.9210.0510.054,001,600
Jun 28, 202210.8210.9710.2110.2210.221,863,000
Jun 27, 202211.2811.2810.6210.8910.893,248,400
Jun 24, 202210.7011.4410.5011.1411.146,075,400
Jun 23, 202210.5210.7910.1510.4810.486,761,400
Jun 22, 202210.6011.1010.5210.8210.824,470,500
Jun 21, 202211.2411.5510.7810.9110.913,738,900
Jun 17, 202210.8011.1310.3911.0811.083,613,400
Jun 16, 202211.2411.2710.4410.7110.712,701,800
Jun 15, 202211.5011.9511.2311.8211.824,307,500
Jun 14, 202211.4911.6510.9411.2111.213,160,900
Jun 13, 202211.6511.8211.0611.4411.443,867,500
Jun 10, 202212.7813.0012.2812.3912.394,720,600
Jun 09, 202216.3616.4513.0013.1113.1112,784,300
Jun 08, 202216.9917.3916.8817.2017.204,255,800
Jun 07, 202216.1317.0516.1317.0217.023,359,500
Jun 06, 202216.5517.2416.1616.6416.642,956,000
Jun 03, 202216.1516.7515.8316.2616.264,407,000
Jun 02, 202214.8916.1314.7615.9015.903,140,400
Jun 01, 202215.3915.8014.7914.8514.852,041,800
May 31, 202215.5515.8515.1115.3615.362,071,800
May 27, 202214.8815.6614.8815.6015.601,914,000
May 26, 202214.0114.9813.8614.7114.712,540,400
May 25, 202213.3914.1413.0614.0114.012,416,800
May 24, 202213.7413.7413.0013.3513.352,350,600
May 23, 202214.1314.3513.6014.2114.212,400,800
May 20, 202214.6215.0313.5014.1214.124,367,300
May 19, 202212.9914.8012.9514.3814.384,425,800
May 18, 202212.7013.8912.7013.1113.115,327,700
May 17, 202212.7113.2412.3713.1713.174,409,600
May 16, 202213.0913.3612.2012.2512.255,372,500
May 13, 202210.5413.5010.5413.4713.479,603,400
May 12, 20229.7610.519.5310.2210.2211,681,200
May 11, 202210.7510.8310.0110.0410.049,169,300
May 10, 202211.1111.4010.2610.8310.835,488,400
May 09, 202211.8311.8910.5910.7510.756,508,600
May 06, 202212.9613.0212.0212.3312.334,991,000
May 05, 202214.2014.2012.7813.1413.142,717,100
May 04, 202214.3514.6112.8114.5114.516,475,300
May 03, 202214.8014.9914.1414.3914.392,085,200
May 02, 202214.5214.8814.2414.8414.844,354,600
Apr 29, 202215.0915.7514.6714.7114.711,829,700
Apr 28, 202215.0115.4514.5415.2315.232,466,700
Apr 27, 202214.7715.1514.5514.7814.782,837,200
Apr 26, 202215.1215.1914.3714.7914.793,193,800
Apr 25, 202214.5015.4314.4615.4015.403,376,600
Apr 22, 202215.0915.3314.3314.5414.543,220,400
Apr 21, 202216.5316.9615.0015.1115.113,074,700
Apr 20, 202217.3117.5416.3416.3516.351,565,400
Apr 19, 202216.5017.7516.4617.5517.552,169,100
Apr 18, 202216.8917.0916.3416.6716.671,742,400
Apr 14, 202217.7417.9516.9917.1017.103,351,000
Apr 13, 202217.1217.7017.1017.5917.592,364,400
Apr 12, 202218.4018.5517.1417.4217.422,719,600
Apr 11, 202217.9818.3317.4417.8917.891,909,900
Apr 08, 202219.1619.3117.9518.1818.181,991,200
Apr 07, 202219.4019.6617.9318.9818.985,056,600
Apr 06, 202219.7920.2319.1420.1620.163,273,100
Apr 05, 202221.2721.4819.8920.3220.323,350,200
Apr 04, 202220.9821.6620.5821.5221.523,328,800
Apr 01, 202220.3421.9720.3421.0821.083,699,800
Mar 31, 202220.1920.2919.6620.0520.053,555,700
Mar 30, 202220.7621.5519.8620.0320.035,613,500
Mar 29, 202220.5620.7719.7220.4520.4516,279,600
Mar 28, 202219.9120.1919.0219.7619.766,768,600
Mar 25, 202221.3921.6219.0819.7219.728,603,200
Mar 24, 202220.2022.2819.8621.6521.657,642,300
Mar 23, 202218.1820.9117.8320.2020.209,375,100
Mar 22, 202217.0118.8617.0118.6118.615,948,600
Mar 21, 202217.5217.7916.8417.0517.054,953,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...