NYSE - Delayed Quote USD

PagSeguro Digital Ltd. (PAGS)

12.68 +0.86 (+7.28%)
At close: April 26 at 4:00 PM EDT
12.57 -0.11 (-0.87%)
After hours: April 26 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.03 12.71 12.00 12.68 12.68 3,180,900
Apr 25, 2024 11.46 11.87 11.37 11.82 11.82 2,995,000
Apr 24, 2024 11.91 11.91 11.66 11.69 11.69 3,645,200
Apr 23, 2024 11.82 12.06 11.79 11.85 11.85 3,551,400
Apr 22, 2024 11.63 11.91 11.54 11.79 11.79 5,820,000
Apr 19, 2024 11.55 11.80 11.36 11.48 11.48 9,002,000
Apr 18, 2024 11.67 11.79 11.43 11.55 11.55 7,802,900
Apr 17, 2024 12.01 12.03 11.61 11.67 11.67 4,698,900
Apr 16, 2024 12.04 12.15 11.80 11.83 11.83 5,613,200
Apr 15, 2024 12.60 12.89 12.11 12.24 12.24 3,213,000
Apr 12, 2024 12.69 12.84 12.48 12.58 12.58 1,628,900
Apr 11, 2024 12.95 13.06 12.71 12.90 12.90 3,438,300
Apr 10, 2024 13.19 13.48 12.85 12.93 12.93 4,072,300
Apr 9, 2024 13.65 13.69 13.31 13.53 13.53 2,623,700
Apr 8, 2024 13.50 13.74 13.38 13.58 13.58 4,127,600
Apr 5, 2024 13.59 13.68 13.43 13.47 13.47 2,380,000
Apr 4, 2024 13.85 14.10 13.52 13.59 13.59 2,436,500
Apr 3, 2024 13.63 13.88 13.54 13.65 13.65 2,259,700
Apr 2, 2024 13.74 13.97 13.53 13.73 13.73 2,910,700
Apr 1, 2024 14.33 14.52 13.94 13.96 13.96 1,503,700
Mar 28, 2024 14.18 14.48 14.17 14.28 14.28 1,883,800
Mar 27, 2024 14.54 14.56 14.06 14.36 14.36 2,739,300
Mar 26, 2024 14.39 14.80 14.30 14.46 14.46 4,178,300
Mar 25, 2024 14.10 14.27 13.91 13.92 13.92 1,909,600
Mar 22, 2024 14.20 14.34 13.93 13.94 13.94 2,291,900
Mar 21, 2024 14.48 14.60 14.21 14.30 14.30 3,651,500
Mar 20, 2024 13.99 14.38 13.68 14.37 14.37 4,841,500
Mar 19, 2024 13.80 13.96 13.38 13.86 13.86 5,483,100
Mar 18, 2024 14.30 14.34 13.88 14.07 14.07 3,167,800
Mar 15, 2024 13.85 14.01 13.60 13.91 13.91 5,103,800
Mar 14, 2024 13.96 14.14 13.65 13.99 13.99 1,896,300
Mar 13, 2024 13.69 14.21 13.69 14.00 14.00 2,803,300
Mar 12, 2024 13.46 13.81 13.46 13.70 13.70 2,049,400
Mar 11, 2024 13.20 13.47 13.07 13.46 13.46 1,499,600
Mar 8, 2024 13.17 13.49 13.12 13.13 13.13 2,294,300
Mar 7, 2024 12.99 13.22 12.90 13.16 13.16 2,198,600
Mar 6, 2024 13.10 13.33 12.85 12.90 12.90 2,242,000
Mar 5, 2024 12.90 13.08 12.54 12.71 12.71 3,714,000
Mar 4, 2024 13.71 13.76 12.99 13.09 13.09 3,923,700
Mar 1, 2024 14.00 14.11 13.45 13.69 13.69 2,577,800
Feb 29, 2024 14.35 14.98 13.65 13.92 13.92 6,547,400
Feb 28, 2024 13.56 13.89 13.45 13.83 13.83 2,922,200
Feb 27, 2024 13.40 13.82 13.33 13.77 13.77 2,623,800
Feb 26, 2024 13.32 13.54 13.20 13.35 13.35 1,895,600
Feb 23, 2024 12.93 13.29 12.89 13.16 13.16 3,054,000
Feb 22, 2024 13.03 13.09 12.90 12.97 12.97 2,247,500
Feb 21, 2024 12.62 12.89 12.55 12.86 12.86 2,862,100
Feb 20, 2024 12.85 12.98 12.67 12.81 12.81 2,647,600
Feb 16, 2024 13.21 13.24 12.83 12.92 12.92 2,134,900
Feb 15, 2024 13.35 13.39 13.11 13.31 13.31 1,426,800
Feb 14, 2024 13.10 13.31 13.00 13.25 13.25 2,727,200
Feb 13, 2024 12.82 12.98 12.50 12.89 12.89 2,595,300
Feb 12, 2024 13.28 13.44 13.05 13.17 13.17 3,080,100
Feb 9, 2024 13.38 13.59 13.16 13.30 13.30 2,443,700
Feb 8, 2024 13.25 13.40 13.05 13.23 13.23 2,455,100
Feb 7, 2024 13.31 13.36 13.12 13.21 13.21 2,065,800
Feb 6, 2024 13.30 13.47 12.85 13.39 13.39 3,483,000
Feb 5, 2024 13.28 13.32 12.98 13.18 13.18 2,029,900
Feb 2, 2024 13.23 13.49 13.02 13.48 13.48 2,225,200
Feb 1, 2024 12.86 13.51 12.86 13.38 13.38 4,188,100
Jan 31, 2024 13.19 13.40 12.85 12.87 12.87 3,017,100
Jan 30, 2024 13.60 13.64 13.08 13.16 13.16 3,257,000
Jan 29, 2024 13.32 13.69 13.28 13.66 13.66 2,891,600
Jan 26, 2024 13.11 13.40 12.97 13.32 13.32 2,482,300
Jan 25, 2024 12.90 13.16 12.79 13.14 13.14 2,673,400
Jan 24, 2024 12.97 13.05 12.71 12.81 12.81 1,869,600
Jan 23, 2024 13.00 13.02 12.62 12.73 12.73 2,340,600
Jan 22, 2024 12.97 13.40 12.62 12.84 12.84 3,776,500
Jan 19, 2024 12.75 12.76 12.43 12.60 12.60 2,623,200
Jan 18, 2024 12.90 13.00 12.57 12.76 12.76 2,835,600
Jan 17, 2024 12.51 12.77 12.47 12.75 12.75 2,805,600
Jan 16, 2024 12.43 13.03 12.43 12.81 12.81 5,564,200
Jan 12, 2024 12.74 12.83 12.35 12.50 12.50 2,963,300
Jan 11, 2024 12.45 12.73 12.44 12.61 12.61 3,708,700
Jan 10, 2024 12.37 12.55 12.19 12.47 12.47 2,641,000
Jan 9, 2024 12.66 12.72 12.26 12.38 12.38 3,676,800
Jan 8, 2024 12.37 12.94 12.26 12.90 12.90 3,520,800
Jan 5, 2024 12.02 12.57 12.01 12.36 12.36 5,889,800
Jan 4, 2024 11.90 11.90 11.67 11.75 11.75 2,020,000
Jan 3, 2024 11.85 12.18 11.64 11.96 11.96 2,922,400
Jan 2, 2024 12.24 12.33 11.92 12.12 12.12 3,155,100
Dec 29, 2023 12.73 12.73 12.37 12.47 12.47 1,732,000
Dec 28, 2023 12.51 12.82 12.51 12.73 12.73 2,336,900
Dec 27, 2023 12.18 12.61 12.14 12.58 12.58 3,473,300
Dec 26, 2023 12.02 12.14 11.93 12.13 12.13 1,173,300
Dec 22, 2023 11.79 12.11 11.79 11.94 11.94 1,536,100
Dec 21, 2023 11.90 11.90 11.64 11.87 11.87 1,616,200
Dec 20, 2023 11.77 12.07 11.59 11.60 11.60 2,788,200
Dec 19, 2023 11.61 11.97 11.60 11.92 11.92 2,676,700
Dec 18, 2023 11.23 11.56 11.14 11.45 11.45 2,492,400
Dec 15, 2023 11.10 11.26 10.87 11.11 11.11 4,768,100
Dec 14, 2023 10.90 11.26 10.83 11.11 11.11 3,985,200
Dec 13, 2023 10.54 10.73 10.35 10.68 10.68 7,034,600
Dec 12, 2023 10.47 10.52 10.29 10.48 10.48 2,382,800
Dec 11, 2023 10.36 10.61 10.30 10.50 10.50 3,845,000
Dec 8, 2023 10.36 10.53 10.27 10.47 10.47 3,836,600
Dec 7, 2023 10.66 10.69 10.25 10.33 10.33 3,461,700
Dec 6, 2023 10.57 10.74 10.40 10.59 10.59 3,536,100
Dec 5, 2023 10.72 10.73 10.30 10.42 10.42 4,352,800
Dec 4, 2023 10.74 10.91 10.53 10.77 10.77 3,147,100
Dec 1, 2023 10.00 10.85 9.99 10.84 10.84 4,720,700
Nov 30, 2023 9.97 10.18 9.91 10.08 10.08 2,982,700
Nov 29, 2023 9.91 10.15 9.91 9.95 9.95 5,340,900
Nov 28, 2023 9.60 9.87 9.56 9.85 9.85 2,807,000
Nov 27, 2023 9.65 9.73 9.54 9.63 9.63 3,035,600
Nov 24, 2023 9.58 9.81 9.58 9.66 9.66 3,018,600
Nov 22, 2023 9.27 9.69 9.22 9.64 9.64 5,859,800
Nov 21, 2023 9.21 9.23 9.10 9.12 9.12 5,448,300
Nov 20, 2023 9.13 9.35 9.07 9.31 9.31 6,386,000
Nov 17, 2023 8.95 9.35 8.79 9.06 9.06 12,759,000
Nov 16, 2023 8.68 8.77 8.48 8.64 8.64 5,575,900
Nov 15, 2023 8.41 8.82 8.39 8.73 8.73 4,970,700
Nov 14, 2023 8.50 8.58 8.34 8.40 8.40 3,857,300
Nov 13, 2023 7.83 8.27 7.81 8.24 8.24 5,809,700
Nov 10, 2023 7.48 7.84 7.42 7.77 7.77 3,336,100
Nov 9, 2023 7.55 7.61 7.29 7.42 7.42 3,136,900
Nov 8, 2023 7.43 7.55 7.30 7.43 7.43 3,453,400
Nov 7, 2023 7.52 7.62 7.42 7.52 7.52 2,818,900
Nov 6, 2023 7.77 7.86 7.51 7.53 7.53 2,446,100
Nov 3, 2023 7.60 7.91 7.48 7.74 7.74 4,204,700
Nov 2, 2023 7.30 7.39 7.11 7.35 7.35 2,889,300
Nov 1, 2023 7.03 7.18 6.93 7.14 7.14 3,722,300
Oct 31, 2023 7.01 7.15 6.98 7.06 7.06 2,289,800
Oct 30, 2023 7.14 7.25 6.99 7.05 7.05 2,846,900
Oct 27, 2023 7.33 7.33 7.03 7.05 7.05 2,258,800
Oct 26, 2023 7.30 7.50 7.15 7.26 7.26 4,486,200
Oct 25, 2023 7.41 7.50 7.22 7.39 7.39 2,666,100
Oct 24, 2023 7.79 8.01 7.53 7.58 7.58 3,026,400
Oct 23, 2023 7.43 7.79 7.38 7.67 7.67 4,468,800
Oct 20, 2023 7.79 7.79 7.47 7.54 7.54 4,815,500
Oct 19, 2023 7.65 8.02 7.49 7.80 7.80 6,621,200
Oct 18, 2023 7.63 7.68 7.24 7.56 7.56 10,594,200
Oct 17, 2023 7.64 7.91 7.63 7.80 7.80 12,750,000
Oct 16, 2023 8.00 8.02 7.64 7.71 7.71 8,789,400
Oct 13, 2023 8.23 8.26 7.88 7.90 7.90 5,948,500
Oct 12, 2023 8.49 8.49 8.14 8.22 8.22 2,765,600
Oct 11, 2023 8.63 8.78 8.36 8.45 8.45 2,841,300
Oct 10, 2023 8.29 8.71 8.25 8.70 8.70 4,667,000
Oct 9, 2023 8.16 8.29 8.04 8.23 8.23 3,804,000
Oct 6, 2023 8.38 8.57 8.05 8.45 8.45 3,820,500
Oct 5, 2023 8.45 8.51 8.27 8.49 8.49 3,854,000
Oct 4, 2023 8.21 8.49 8.15 8.48 8.48 4,077,600
Oct 3, 2023 8.47 8.59 8.04 8.10 8.10 2,786,700
Oct 2, 2023 8.58 8.76 8.55 8.65 8.65 2,701,000
Sep 29, 2023 8.74 8.95 8.50 8.61 8.61 2,664,600
Sep 28, 2023 8.37 8.67 8.29 8.66 8.66 2,459,200
Sep 27, 2023 8.41 8.53 8.34 8.40 8.40 3,146,500
Sep 26, 2023 8.12 8.45 8.12 8.31 8.31 2,981,200
Sep 25, 2023 8.22 8.33 8.13 8.24 8.24 2,432,700
Sep 22, 2023 8.43 8.50 8.29 8.35 8.35 3,108,100
Sep 21, 2023 8.36 8.46 8.24 8.27 8.27 3,583,400
Sep 20, 2023 8.75 8.78 8.50 8.51 8.51 2,215,500
Sep 19, 2023 8.84 8.89 8.59 8.64 8.64 2,023,900
Sep 18, 2023 9.03 9.07 8.82 8.86 8.86 1,658,100
Sep 15, 2023 9.39 9.69 8.94 9.01 9.01 4,755,600
Sep 14, 2023 9.21 9.23 8.88 9.14 9.14 3,035,700
Sep 13, 2023 9.06 9.08 8.65 9.07 9.07 3,802,600
Sep 12, 2023 8.93 9.07 8.90 8.98 8.98 2,630,500
Sep 11, 2023 8.75 9.01 8.71 8.95 8.95 3,260,100
Sep 8, 2023 8.55 8.69 8.44 8.62 8.62 2,977,800
Sep 7, 2023 8.61 8.66 8.47 8.57 8.57 2,476,300
Sep 6, 2023 8.95 9.01 8.73 8.74 8.74 3,995,500
Sep 5, 2023 9.18 9.24 8.96 8.98 8.98 2,616,100
Sep 1, 2023 9.18 9.38 9.06 9.33 9.33 3,149,600
Aug 31, 2023 9.22 9.27 8.95 8.98 8.98 3,726,900
Aug 30, 2023 9.35 9.45 9.13 9.23 9.23 3,199,100
Aug 29, 2023 9.11 9.50 8.98 9.45 9.45 4,202,600
Aug 28, 2023 9.09 9.24 8.80 9.15 9.15 6,659,100
Aug 25, 2023 8.30 9.41 8.18 9.05 9.05 9,424,800
Aug 24, 2023 9.07 9.10 8.62 8.70 8.70 6,718,800
Aug 23, 2023 8.88 9.03 8.84 8.93 8.93 4,841,100
Aug 22, 2023 9.05 9.11 8.90 8.91 8.91 4,343,500
Aug 21, 2023 8.85 9.11 8.82 9.04 9.04 5,329,200
Aug 18, 2023 8.79 8.98 8.67 8.88 8.88 6,219,900
Aug 17, 2023 9.18 9.18 8.60 9.00 9.00 8,157,600
Aug 16, 2023 9.30 9.48 8.99 9.01 9.01 3,263,500
Aug 15, 2023 9.09 9.38 9.05 9.32 9.32 4,784,300
Aug 14, 2023 9.44 9.74 9.19 9.30 9.30 4,959,600
Aug 11, 2023 9.82 9.92 9.54 9.68 9.68 3,311,100
Aug 10, 2023 10.10 10.39 9.79 9.84 9.84 3,747,700
Aug 9, 2023 10.19 10.28 9.87 10.02 10.02 3,421,200
Aug 8, 2023 10.25 10.25 9.94 10.20 10.20 4,066,500
Aug 7, 2023 10.27 10.52 10.15 10.41 10.41 4,187,200
Aug 4, 2023 10.68 10.70 10.25 10.25 10.25 4,362,700
Aug 3, 2023 11.09 11.12 10.57 10.64 10.64 8,714,300
Aug 2, 2023 11.30 11.33 10.26 10.58 10.58 5,909,000
Aug 1, 2023 11.29 11.58 11.23 11.57 11.57 2,685,300
Jul 31, 2023 11.14 11.52 11.08 11.36 11.36 6,216,100
Jul 28, 2023 10.56 10.99 10.37 10.86 10.86 3,423,800
Jul 27, 2023 10.79 10.90 10.15 10.27 10.27 3,504,100
Jul 26, 2023 10.47 10.77 10.41 10.74 10.74 3,254,200
Jul 25, 2023 10.76 11.05 10.41 10.47 10.47 2,726,600
Jul 24, 2023 10.51 10.94 10.46 10.63 10.63 4,574,200
Jul 21, 2023 9.83 10.76 9.69 10.58 10.58 6,443,400
Jul 20, 2023 9.49 9.71 9.41 9.70 9.70 1,956,500
Jul 19, 2023 9.53 9.70 9.51 9.58 9.58 2,282,300
Jul 18, 2023 9.43 9.60 9.32 9.43 9.43 2,373,300
Jul 17, 2023 9.43 9.54 9.34 9.45 9.45 2,269,800
Jul 14, 2023 10.07 10.18 9.40 9.44 9.44 4,309,400
Jul 13, 2023 9.74 10.34 9.74 10.20 10.20 4,954,000
Jul 12, 2023 9.58 9.74 9.40 9.67 9.67 5,719,600
Jul 11, 2023 9.40 9.47 9.27 9.33 9.33 5,259,500
Jul 10, 2023 9.17 9.41 9.06 9.37 9.37 2,062,100
Jul 7, 2023 9.06 9.37 9.03 9.24 9.24 3,635,100
Jul 6, 2023 9.30 9.34 8.98 9.01 9.01 4,995,200
Jul 5, 2023 9.45 9.67 9.42 9.50 9.50 6,041,100
Jul 3, 2023 9.49 9.62 9.39 9.62 9.62 2,121,400
Jun 30, 2023 9.50 9.71 9.43 9.44 9.44 3,579,600
Jun 29, 2023 9.41 9.52 9.32 9.37 9.37 3,519,900
Jun 28, 2023 9.38 9.50 9.17 9.34 9.34 4,545,700
Jun 27, 2023 9.76 9.76 9.44 9.46 9.46 3,979,900
Jun 26, 2023 10.05 10.34 9.49 9.68 9.68 6,516,700
Jun 23, 2023 10.29 10.35 10.01 10.08 10.08 32,947,600
Jun 22, 2023 10.31 10.54 10.20 10.30 10.30 10,057,000
Jun 21, 2023 10.77 10.88 10.31 10.87 10.87 5,385,500
Jun 20, 2023 10.16 10.90 10.13 10.78 10.78 5,595,600
Jun 16, 2023 10.25 10.38 10.14 10.21 10.21 5,014,800
Jun 15, 2023 10.19 10.43 10.08 10.28 10.28 2,788,800
Jun 14, 2023 10.40 10.47 10.19 10.26 10.26 6,449,200
Jun 13, 2023 10.61 10.66 10.26 10.39 10.39 7,601,400
Jun 12, 2023 9.88 10.16 9.84 10.12 10.12 3,352,300
Jun 9, 2023 10.06 10.19 9.93 9.95 9.95 2,823,900
Jun 8, 2023 10.25 10.39 9.93 9.93 9.93 2,666,300
Jun 7, 2023 10.45 10.45 10.06 10.30 10.30 8,066,800
Jun 6, 2023 10.24 10.46 10.22 10.32 10.32 3,711,600
Jun 5, 2023 10.11 10.50 10.06 10.27 10.27 3,155,400
Jun 2, 2023 10.20 10.43 9.99 10.16 10.16 5,094,300
Jun 1, 2023 9.84 10.22 9.84 10.10 10.10 5,188,700
May 31, 2023 10.01 10.07 9.87 9.95 9.95 6,042,600
May 30, 2023 10.56 10.59 9.71 10.08 10.08 8,464,200
May 26, 2023 11.39 11.39 10.03 10.44 10.44 12,816,000
May 25, 2023 12.05 12.67 11.89 12.12 12.12 5,226,100
May 24, 2023 12.40 12.54 11.90 12.00 12.00 4,164,700
May 23, 2023 12.65 13.19 12.51 12.57 12.57 5,454,700
May 22, 2023 12.63 12.83 12.45 12.65 12.65 7,328,400
May 19, 2023 12.49 12.70 12.26 12.34 12.34 4,532,100
May 18, 2023 12.34 12.53 12.15 12.44 12.44 5,600,200
May 17, 2023 12.24 12.55 11.95 12.51 12.51 3,297,300
May 16, 2023 12.36 12.48 12.03 12.11 12.11 3,332,300
May 15, 2023 12.37 12.71 12.14 12.51 12.51 5,590,500
May 12, 2023 12.35 12.65 12.06 12.22 12.22 3,999,900
May 11, 2023 11.75 12.47 11.69 12.26 12.26 5,948,200
May 10, 2023 11.39 12.05 11.36 11.65 11.65 7,496,100
May 9, 2023 11.20 11.46 11.05 11.19 11.19 3,289,100
May 8, 2023 10.81 12.06 10.81 11.32 11.32 10,107,300
May 5, 2023 10.25 10.96 10.17 10.77 10.77 8,025,400
May 4, 2023 9.83 10.18 9.81 10.10 10.10 4,473,300
May 3, 2023 9.38 10.01 9.29 9.84 9.84 3,996,100
May 2, 2023 9.62 9.74 9.23 9.30 9.30 2,998,700
May 1, 2023 9.81 10.00 9.61 9.71 9.71 2,204,600
Apr 28, 2023 9.38 9.88 9.34 9.84 9.84 3,184,900
Apr 27, 2023 9.19 9.47 9.10 9.45 9.45 2,782,100

Related Tickers

STNE StoneCo Ltd.
16.35
+5.01%
 
DLO DLocal Limited
14.36
+0.56%
 
ADYEN.AS Adyen N.V.
1,179.60
+1.95%
 
MQ Marqeta, Inc.
5.41
+0.93%
 
FOUR Shift4 Payments, Inc.
59.07
+0.22%
 
PAY Paymentus Holdings, Inc.
20.78
+3.38%
 
PGY Pagaya Technologies Ltd.
10.40
+7.33%
 
KVYO Klaviyo, Inc.
23.61
+2.56%
 
IOT Samsara Inc.
35.99
+4.65%
 
GCT GigaCloud Technology Inc.
35.35
-2.78%