PagSeguro Digital Ltd. (PAGS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

9.88

-0.38

(-3.70%)

At close: 01:00PM EST

9.89

+0.01

(+0.10%)

After hours:

04:41PM EST

Time Period:

Nov 26, 2021 - Nov 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	10.19	10.29	9.82	9.88	9.88	3,975,000
Nov 23, 2022	10.59	10.63	9.53	10.26	10.26	15,208,700
Nov 22, 2022	12.25	12.25	11.59	12.01	12.01	3,710,600
Nov 21, 2022	11.92	12.33	11.73	12.25	12.25	3,688,300
Nov 18, 2022	12.32	13.20	11.80	12.07	12.07	5,286,700
Nov 17, 2022	12.30	12.31	11.44	11.61	11.61	3,736,000
Nov 16, 2022	13.67	13.83	12.54	12.56	12.56	2,392,900
Nov 15, 2022	14.19	14.19	13.69	13.91	13.91	2,645,200
Nov 14, 2022	13.74	13.94	13.43	13.55	13.55	1,598,800
Nov 11, 2022	13.11	14.06	12.93	13.78	13.78	4,051,000
Nov 10, 2022	13.23	13.70	12.73	12.77	12.77	3,349,100
Nov 09, 2022	12.78	12.79	12.31	12.51	12.51	1,986,500
Nov 08, 2022	12.90	13.65	12.52	13.03	13.03	2,185,900
Nov 07, 2022	13.30	13.40	12.77	13.00	13.00	2,079,400
Nov 04, 2022	14.83	14.86	12.99	13.23	13.23	3,544,000
Nov 03, 2022	13.80	14.97	13.66	14.41	14.41	3,397,100
Nov 02, 2022	14.70	14.82	14.01	14.02	14.02	3,278,000
Nov 01, 2022	14.20	14.87	14.04	14.82	14.82	4,060,100
Oct 31, 2022	13.18	13.82	13.07	13.68	13.68	3,101,000
Oct 28, 2022	13.21	13.35	12.69	13.29	13.29	2,118,600
Oct 27, 2022	13.61	14.03	13.16	13.33	13.33	2,239,300
Oct 26, 2022	14.24	14.52	13.46	13.48	13.48	3,638,500
Oct 25, 2022	13.86	14.88	13.77	14.48	14.48	3,128,000
Oct 24, 2022	13.89	13.96	13.17	13.58	13.58	1,631,700
Oct 21, 2022	13.29	13.97	13.07	13.94	13.94	1,822,700
Oct 20, 2022	13.90	14.18	13.29	13.48	13.48	2,613,600
Oct 19, 2022	14.04	14.40	13.81	13.88	13.88	1,972,000
Oct 18, 2022	14.74	14.87	14.16	14.37	14.37	1,309,800
Oct 17, 2022	13.80	14.60	13.80	14.28	14.28	1,899,000
Oct 14, 2022	14.40	14.61	13.40	13.43	13.43	2,664,500
Oct 13, 2022	13.50	14.39	13.13	14.21	14.21	3,536,900
Oct 12, 2022	14.04	14.29	13.60	14.21	14.21	2,361,600
Oct 11, 2022	14.73	14.92	13.84	14.12	14.12	2,643,400
Oct 10, 2022	15.42	15.42	14.47	14.81	14.81	1,995,500
Oct 07, 2022	15.00	15.49	14.90	15.34	15.34	2,620,700
Oct 06, 2022	15.28	15.84	15.16	15.53	15.53	2,596,600
Oct 05, 2022	15.11	15.54	15.05	15.38	15.38	2,859,600
Oct 04, 2022	15.03	16.01	15.03	15.53	15.53	4,773,600
Oct 03, 2022	13.56	14.70	13.56	14.55	14.55	5,113,500
Sept 30, 2022	12.86	13.63	12.79	13.23	13.23	2,383,700
Sept 29, 2022	13.41	13.67	12.68	13.00	13.00	3,596,600
Sept 28, 2022	13.22	14.17	13.04	13.96	13.96	3,297,000
Sept 27, 2022	12.81	13.65	12.72	13.03	13.03	4,170,900
Sept 26, 2022	13.54	13.54	11.90	12.61	12.61	10,616,900
Sept 23, 2022	13.80	14.02	13.55	13.70	13.70	3,243,400
Sept 22, 2022	15.02	15.11	13.98	14.06	14.06	3,658,100
Sept 21, 2022	15.11	15.62	14.74	15.02	15.02	3,772,600
Sept 20, 2022	15.01	15.47	14.75	15.00	15.00	3,280,200
Sept 19, 2022	14.66	15.37	14.59	15.36	15.36	3,884,300
Sept 16, 2022	15.08	15.10	14.61	14.94	14.94	2,777,900
Sept 15, 2022	15.48	16.56	15.48	15.65	15.65	2,546,400
Sept 14, 2022	15.68	15.70	15.21	15.67	15.67	2,427,200
Sept 13, 2022	15.50	16.07	15.34	15.64	15.64	2,975,200
Sept 12, 2022	16.20	16.58	15.99	16.53	16.53	2,408,900
Sept 09, 2022	14.99	16.10	14.99	16.01	16.01	3,140,400
Sept 08, 2022	14.50	14.85	14.17	14.70	14.70	3,457,200
Sept 07, 2022	14.54	15.06	14.32	14.97	14.97	2,262,000
Sept 06, 2022	15.00	15.04	14.36	14.49	14.49	1,874,100
Sept 02, 2022	15.34	15.60	14.68	15.08	15.08	4,012,200
Sept 01, 2022	15.13	15.54	14.64	15.08	15.08	3,182,300
Aug 31, 2022	15.33	15.92	15.29	15.54	15.54	2,844,400
Aug 30, 2022	15.39	15.88	14.65	15.14	15.14	3,369,700
Aug 29, 2022	16.38	16.82	15.33	15.36	15.36	3,018,700
Aug 26, 2022	16.45	19.49	15.68	16.70	16.70	9,508,900
Aug 25, 2022	15.52	15.68	14.76	15.05	15.05	4,786,900
Aug 24, 2022	13.95	15.30	13.73	15.28	15.28	4,278,000
Aug 23, 2022	12.75	14.16	12.55	14.01	14.01	4,809,400
Aug 22, 2022	12.50	12.93	12.43	12.70	12.70	1,842,000
Aug 19, 2022	13.90	13.90	12.58	12.83	12.83	4,563,000
Aug 18, 2022	14.54	14.61	14.02	14.35	14.35	1,771,700
Aug 17, 2022	14.59	14.89	14.35	14.64	14.64	2,194,700
Aug 16, 2022	15.09	15.38	14.31	14.90	14.90	2,813,600
Aug 15, 2022	14.74	15.36	14.70	15.27	15.27	2,397,800
Aug 12, 2022	15.00	15.11	14.50	14.96	14.96	2,189,400
Aug 11, 2022	16.54	16.59	14.47	14.58	14.58	4,542,300
Aug 10, 2022	16.03	16.91	15.98	16.35	16.35	6,900,400
Aug 09, 2022	14.89	15.33	14.77	15.24	15.24	3,137,400
Aug 08, 2022	14.79	15.73	14.72	15.24	15.24	5,208,700
Aug 05, 2022	14.43	14.93	13.82	14.64	14.64	4,924,600
Aug 04, 2022	12.45	15.06	12.40	15.03	15.03	10,683,700
Aug 03, 2022	11.05	12.34	11.01	12.23	12.23	7,102,200
Aug 02, 2022	10.62	10.96	10.51	10.88	10.88	2,300,400
Aug 01, 2022	10.80	10.84	10.19	10.74	10.74	1,618,800
Jul 29, 2022	10.83	11.01	10.68	10.85	10.85	3,369,800
Jul 28, 2022	10.90	11.16	10.49	10.93	10.93	3,890,100
Jul 27, 2022	10.70	11.00	10.64	10.94	10.94	2,290,300
Jul 26, 2022	10.81	10.82	10.34	10.39	10.39	1,132,100
Jul 25, 2022	10.90	11.05	10.55	10.98	10.98	1,531,700
Jul 22, 2022	11.25	11.38	10.68	10.89	10.89	2,289,000
Jul 21, 2022	11.49	11.67	11.19	11.29	11.29	2,337,200
Jul 20, 2022	11.12	11.70	11.12	11.55	11.55	2,649,200
Jul 19, 2022	10.90	11.16	10.74	11.12	11.12	2,594,900
Jul 18, 2022	10.70	11.08	10.56	10.66	10.66	2,588,100
Jul 15, 2022	10.34	10.57	10.09	10.41	10.41	3,345,500
Jul 14, 2022	10.62	10.68	10.04	10.08	10.08	2,258,500
Jul 13, 2022	10.25	10.90	10.15	10.75	10.75	1,580,700
Jul 12, 2022	10.44	10.80	10.24	10.64	10.64	1,639,500
Jul 11, 2022	10.67	10.71	10.23	10.33	10.33	2,107,700
Jul 08, 2022	10.46	11.07	10.39	10.89	10.89	2,647,200
Jul 07, 2022	10.52	10.79	10.43	10.64	10.64	3,318,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.2842%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,259.83+53.46(+0.24%)

PagSeguro Digital Ltd. (PAGS)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.2842%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,259.83
+53.46(+0.24%)