NYSE - Delayed Quote • USD
PagSeguro Digital Ltd. (PAGS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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%