STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

WTI crude oil up more than 1% to trade above US$93 a barrel

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	16.54	16.66	15.22	15.35	15.35	2,058,840
Aug 10, 2022	16.03	16.91	15.98	16.35	16.35	6,899,500
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	2,646,600
Jul 07, 2022	10.52	10.79	10.43	10.64	10.64	3,318,100
Jul 06, 2022	10.69	10.92	10.40	10.52	10.52	2,471,500
Jul 05, 2022	9.91	10.80	9.50	10.78	10.78	3,532,500
Jul 01, 2022	10.21	10.47	10.04	10.19	10.19	2,468,000
Jun 30, 2022	9.85	10.36	9.45	10.24	10.24	4,414,200
Jun 29, 2022	10.11	10.30	9.92	10.05	10.05	4,001,600
Jun 28, 2022	10.82	10.97	10.21	10.22	10.22	1,863,000
Jun 27, 2022	11.28	11.28	10.62	10.89	10.89	3,248,400
Jun 24, 2022	10.70	11.44	10.50	11.14	11.14	6,075,400
Jun 23, 2022	10.52	10.79	10.15	10.48	10.48	6,761,400
Jun 22, 2022	10.60	11.10	10.52	10.82	10.82	4,470,500
Jun 21, 2022	11.24	11.55	10.78	10.91	10.91	3,738,900
Jun 17, 2022	10.80	11.13	10.39	11.08	11.08	3,613,400
Jun 16, 2022	11.24	11.27	10.44	10.71	10.71	2,701,800
Jun 15, 2022	11.50	11.95	11.23	11.82	11.82	4,307,500
Jun 14, 2022	11.49	11.65	10.94	11.21	11.21	3,160,900
Jun 13, 2022	11.65	11.82	11.06	11.44	11.44	3,867,500
Jun 10, 2022	12.78	13.00	12.28	12.39	12.39	4,720,600
Jun 09, 2022	16.36	16.45	13.00	13.11	13.11	12,784,300
Jun 08, 2022	16.99	17.39	16.88	17.20	17.20	4,255,800
Jun 07, 2022	16.13	17.05	16.13	17.02	17.02	3,359,500
Jun 06, 2022	16.55	17.24	16.16	16.64	16.64	2,956,000
Jun 03, 2022	16.15	16.75	15.83	16.26	16.26	4,407,000
Jun 02, 2022	14.89	16.13	14.76	15.90	15.90	3,140,400
Jun 01, 2022	15.39	15.80	14.79	14.85	14.85	2,041,800
May 31, 2022	15.55	15.85	15.11	15.36	15.36	2,071,800
May 27, 2022	14.88	15.66	14.88	15.60	15.60	1,914,000
May 26, 2022	14.01	14.98	13.86	14.71	14.71	2,540,400
May 25, 2022	13.39	14.14	13.06	14.01	14.01	2,416,800
May 24, 2022	13.74	13.74	13.00	13.35	13.35	2,350,600
May 23, 2022	14.13	14.35	13.60	14.21	14.21	2,400,800
May 20, 2022	14.62	15.03	13.50	14.12	14.12	4,367,300
May 19, 2022	12.99	14.80	12.95	14.38	14.38	4,425,800
May 18, 2022	12.70	13.89	12.70	13.11	13.11	5,327,700
May 17, 2022	12.71	13.24	12.37	13.17	13.17	4,409,600
May 16, 2022	13.09	13.36	12.20	12.25	12.25	5,372,500
May 13, 2022	10.54	13.50	10.54	13.47	13.47	9,603,400
May 12, 2022	9.76	10.51	9.53	10.22	10.22	11,681,200
May 11, 2022	10.75	10.83	10.01	10.04	10.04	9,169,300
May 10, 2022	11.11	11.40	10.26	10.83	10.83	5,488,400
May 09, 2022	11.83	11.89	10.59	10.75	10.75	6,508,600
May 06, 2022	12.96	13.02	12.02	12.33	12.33	4,991,000
May 05, 2022	14.20	14.20	12.78	13.14	13.14	2,717,100
May 04, 2022	14.35	14.61	12.81	14.51	14.51	6,475,300
May 03, 2022	14.80	14.99	14.14	14.39	14.39	2,085,200
May 02, 2022	14.52	14.88	14.24	14.84	14.84	4,354,600
Apr 29, 2022	15.09	15.75	14.67	14.71	14.71	1,829,700
Apr 28, 2022	15.01	15.45	14.54	15.23	15.23	2,466,700
Apr 27, 2022	14.77	15.15	14.55	14.78	14.78	2,837,200
Apr 26, 2022	15.12	15.19	14.37	14.79	14.79	3,193,800
Apr 25, 2022	14.50	15.43	14.46	15.40	15.40	3,376,600
Apr 22, 2022	15.09	15.33	14.33	14.54	14.54	3,220,400
Apr 21, 2022	16.53	16.96	15.00	15.11	15.11	3,074,700
Apr 20, 2022	17.31	17.54	16.34	16.35	16.35	1,565,400
Apr 19, 2022	16.50	17.75	16.46	17.55	17.55	2,169,100
Apr 18, 2022	16.89	17.09	16.34	16.67	16.67	1,742,400
Apr 14, 2022	17.74	17.95	16.99	17.10	17.10	3,351,000
Apr 13, 2022	17.12	17.70	17.10	17.59	17.59	2,364,400
Apr 12, 2022	18.40	18.55	17.14	17.42	17.42	2,719,600
Apr 11, 2022	17.98	18.33	17.44	17.89	17.89	1,909,900
Apr 08, 2022	19.16	19.31	17.95	18.18	18.18	1,991,200
Apr 07, 2022	19.40	19.66	17.93	18.98	18.98	5,056,600
Apr 06, 2022	19.79	20.23	19.14	20.16	20.16	3,273,100
Apr 05, 2022	21.27	21.48	19.89	20.32	20.32	3,350,200
Apr 04, 2022	20.98	21.66	20.58	21.52	21.52	3,328,800
Apr 01, 2022	20.34	21.97	20.34	21.08	21.08	3,699,800
Mar 31, 2022	20.19	20.29	19.66	20.05	20.05	3,555,700
Mar 30, 2022	20.76	21.55	19.86	20.03	20.03	5,613,500
Mar 29, 2022	20.56	20.77	19.72	20.45	20.45	16,279,600
Mar 28, 2022	19.91	20.19	19.02	19.76	19.76	6,768,600
Mar 25, 2022	21.39	21.62	19.08	19.72	19.72	8,603,200
Mar 24, 2022	20.20	22.28	19.86	21.65	21.65	7,642,300
Mar 23, 2022	18.18	20.91	17.83	20.20	20.20	9,375,100
Mar 22, 2022	17.01	18.86	17.01	18.61	18.61	5,948,600
Mar 21, 2022	17.52	17.79	16.84	17.05	17.05	4,953,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,016.88+130.94(+0.66%)

S&P 5004,225.93+15.69(+0.37%)

DOW33,466.93+157.42(+0.47%)

CAD/USD0.7848+0.0019(+0.2370%)

CRUDE OIL94.29+2.36(+2.57%)

BTC-CAD31,009.13+202.50(+0.66%)

STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

PagSeguro Digital Ltd. (PAGS)

S&P/TSX
20,016.88
+130.94(+0.66%)

S&P 500
4,225.93
+15.69(+0.37%)

DOW
33,466.93
+157.42(+0.47%)

CAD/USD
0.7848
+0.0019(+0.2370%)

CRUDE OIL
94.29
+2.36(+2.57%)

BTC-CAD
31,009.13
+202.50(+0.66%)