PagSeguro Digital Ltd. Class A Common Shares (PAGS)

9.3500
+9.3491 (1038788.89%)
NYSE· Last Trade: May 31st, 5:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PagSeguro Digital Ltd. Class A Common Shares (PAGS)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.009.459.269.353,052,1069.35
5/28/20269.199.489.169.332,188,3079.33
5/27/20269.259.449.249.272,839,4309.27
5/26/20269.209.289.059.223,486,5789.22
5/22/20269.289.369.049.142,627,2829.14
5/21/20269.139.469.039.323,337,0439.32
5/20/20268.999.438.999.323,104,6319.32
5/19/20269.049.108.858.956,479,2288.95
5/18/20268.809.298.809.185,539,4479.18
5/15/20268.748.918.638.865,085,6028.86
5/14/20268.719.168.719.013,563,5399.01
5/13/20269.609.608.608.6310,538,6068.63
5/12/20269.659.909.629.782,997,9049.78
5/11/202610.0610.089.649.742,632,5579.74
5/08/202610.2310.2910.0610.092,189,13810.09
5/07/202610.4610.4610.1210.124,056,13910.12
5/06/202610.0310.4710.0310.413,463,57310.41
5/05/20269.8610.009.759.903,106,1669.90
5/04/20269.8810.059.709.752,871,5579.75
5/01/202610.0910.139.869.872,874,7439.87
4/30/20269.9410.049.7710.023,369,51710.02
4/29/202610.0110.049.779.862,323,0639.86
4/28/202610.1910.3010.0010.113,163,26510.11
4/27/202610.2110.3810.1810.252,506,78310.25
4/24/202610.2510.3410.0110.243,139,69610.24
4/23/202610.6110.6610.1210.194,168,28110.19
4/22/202610.9811.0010.5810.764,040,47110.76
4/21/202611.4011.5211.0211.092,950,99810.83
4/20/202611.2311.3810.9111.323,276,68911.05
4/17/202611.7711.8211.2411.263,419,15311.00
4/16/202611.3211.6411.2911.583,248,41811.31
4/15/202611.0011.4111.0011.345,270,18011.07
4/14/202610.9111.0610.8610.902,704,96610.64
4/13/202610.5810.8010.4410.803,908,85210.55
4/10/202610.8110.8910.5810.674,756,46010.42
4/09/202610.7910.9110.4310.654,280,78710.40
4/08/202611.2411.3310.6510.762,779,32210.51
4/07/202610.5010.5410.2910.543,946,08110.29
4/06/202610.3810.7710.3710.634,748,47810.38
4/02/202610.2010.619.9910.343,129,96810.10
4/01/202610.4010.7310.3310.535,460,00010.28
3/31/20269.8810.049.6610.022,841,6369.79
3/30/20269.749.939.649.712,576,8459.48
3/27/20269.7310.029.649.653,174,0519.42
3/26/202610.0610.299.869.861,640,8869.63
3/25/202610.2010.3410.0510.231,561,3759.99
3/24/20269.8810.129.749.962,410,9159.73
3/23/20269.6710.109.559.993,673,1349.76
3/20/20269.589.589.209.394,665,1939.17
3/19/20269.309.689.309.621,867,9949.39
3/18/20269.619.789.549.632,257,1039.40
3/17/20269.749.959.689.733,169,7459.50
3/16/20269.549.699.499.592,304,6409.37
3/13/20269.529.729.319.374,023,3629.15
3/12/20269.929.939.219.406,725,5979.18
3/11/202610.1010.359.8210.144,506,2799.90
3/10/202610.0610.309.9610.123,951,3339.88
3/09/20269.7210.009.539.9812,664,8919.75
3/06/20269.9310.089.769.853,965,2729.62
3/05/20269.9810.669.8110.099,145,8159.85
3/04/202610.2410.7110.1410.576,078,81010.32
3/03/202610.1610.229.5910.016,652,2979.78
3/02/202610.3010.7610.2510.732,485,58410.48