Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202210.1910.299.829.889.883,975,000
Nov 23, 202210.5910.639.5310.2610.2615,208,700
Nov 22, 202212.2512.2511.5912.0112.013,710,600
Nov 21, 202211.9212.3311.7312.2512.253,688,300
Nov 18, 202212.3213.2011.8012.0712.075,286,700
Nov 17, 202212.3012.3111.4411.6111.613,736,000
Nov 16, 202213.6713.8312.5412.5612.562,392,900
Nov 15, 202214.1914.1913.6913.9113.912,645,200
Nov 14, 202213.7413.9413.4313.5513.551,598,800
Nov 11, 202213.1114.0612.9313.7813.784,051,000
Nov 10, 202213.2313.7012.7312.7712.773,349,100
Nov 09, 202212.7812.7912.3112.5112.511,986,500
Nov 08, 202212.9013.6512.5213.0313.032,185,900
Nov 07, 202213.3013.4012.7713.0013.002,079,400
Nov 04, 202214.8314.8612.9913.2313.233,544,000
Nov 03, 202213.8014.9713.6614.4114.413,397,100
Nov 02, 202214.7014.8214.0114.0214.023,278,000
Nov 01, 202214.2014.8714.0414.8214.824,060,100
Oct 31, 202213.1813.8213.0713.6813.683,101,000
Oct 28, 202213.2113.3512.6913.2913.292,118,600
Oct 27, 202213.6114.0313.1613.3313.332,239,300
Oct 26, 202214.2414.5213.4613.4813.483,638,500
Oct 25, 202213.8614.8813.7714.4814.483,128,000
Oct 24, 202213.8913.9613.1713.5813.581,631,700
Oct 21, 202213.2913.9713.0713.9413.941,822,700
Oct 20, 202213.9014.1813.2913.4813.482,613,600
Oct 19, 202214.0414.4013.8113.8813.881,972,000
Oct 18, 202214.7414.8714.1614.3714.371,309,800
Oct 17, 202213.8014.6013.8014.2814.281,899,000
Oct 14, 202214.4014.6113.4013.4313.432,664,500
Oct 13, 202213.5014.3913.1314.2114.213,536,900
Oct 12, 202214.0414.2913.6014.2114.212,361,600
Oct 11, 202214.7314.9213.8414.1214.122,643,400
Oct 10, 202215.4215.4214.4714.8114.811,995,500
Oct 07, 202215.0015.4914.9015.3415.342,620,700
Oct 06, 202215.2815.8415.1615.5315.532,596,600
Oct 05, 202215.1115.5415.0515.3815.382,859,600
Oct 04, 202215.0316.0115.0315.5315.534,773,600
Oct 03, 202213.5614.7013.5614.5514.555,113,500
Sept 30, 202212.8613.6312.7913.2313.232,383,700
Sept 29, 202213.4113.6712.6813.0013.003,596,600
Sept 28, 202213.2214.1713.0413.9613.963,297,000
Sept 27, 202212.8113.6512.7213.0313.034,170,900
Sept 26, 202213.5413.5411.9012.6112.6110,616,900
Sept 23, 202213.8014.0213.5513.7013.703,243,400
Sept 22, 202215.0215.1113.9814.0614.063,658,100
Sept 21, 202215.1115.6214.7415.0215.023,772,600
Sept 20, 202215.0115.4714.7515.0015.003,280,200
Sept 19, 202214.6615.3714.5915.3615.363,884,300
Sept 16, 202215.0815.1014.6114.9414.942,777,900
Sept 15, 202215.4816.5615.4815.6515.652,546,400
Sept 14, 202215.6815.7015.2115.6715.672,427,200
Sept 13, 202215.5016.0715.3415.6415.642,975,200
Sept 12, 202216.2016.5815.9916.5316.532,408,900
Sept 09, 202214.9916.1014.9916.0116.013,140,400
Sept 08, 202214.5014.8514.1714.7014.703,457,200
Sept 07, 202214.5415.0614.3214.9714.972,262,000
Sept 06, 202215.0015.0414.3614.4914.491,874,100
Sept 02, 202215.3415.6014.6815.0815.084,012,200
Sept 01, 202215.1315.5414.6415.0815.083,182,300
Aug 31, 202215.3315.9215.2915.5415.542,844,400
Aug 30, 202215.3915.8814.6515.1415.143,369,700
Aug 29, 202216.3816.8215.3315.3615.363,018,700
Aug 26, 202216.4519.4915.6816.7016.709,508,900
Aug 25, 202215.5215.6814.7615.0515.054,786,900
Aug 24, 202213.9515.3013.7315.2815.284,278,000
Aug 23, 202212.7514.1612.5514.0114.014,809,400
Aug 22, 202212.5012.9312.4312.7012.701,842,000
Aug 19, 202213.9013.9012.5812.8312.834,563,000
Aug 18, 202214.5414.6114.0214.3514.351,771,700
Aug 17, 202214.5914.8914.3514.6414.642,194,700
Aug 16, 202215.0915.3814.3114.9014.902,813,600
Aug 15, 202214.7415.3614.7015.2715.272,397,800
Aug 12, 202215.0015.1114.5014.9614.962,189,400
Aug 11, 202216.5416.5914.4714.5814.584,542,300
Aug 10, 202216.0316.9115.9816.3516.356,900,400
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, 202210.4611.0710.3910.8910.892,647,200
Jul 07, 202210.5210.7910.4310.6410.643,318,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...