U.S. Markets closed

PagSeguro Digital Ltd. (PAGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.02-1.05 (-2.44%)
At close: 4:00PM EDT

42.02 0.00 (0.00%)
After hours: 6:58PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202142.8943.5840.9042.0242.021,649,755
May 05, 202143.9944.0142.9043.0743.07741,600
May 04, 202144.0344.3042.7843.2343.231,860,200
May 03, 202146.0246.3444.3544.8644.861,658,400
Apr 30, 202145.7246.2545.3445.7445.741,440,600
Apr 29, 202148.8548.9445.7546.4746.471,630,600
Apr 28, 202148.1748.8547.6248.3048.302,287,700
Apr 27, 202148.0648.6947.2148.3848.382,002,700
Apr 26, 202145.8347.5745.8347.5747.571,761,200
Apr 23, 202145.2046.2944.9445.7145.712,755,900
Apr 22, 202145.1945.9544.2945.2045.201,562,600
Apr 21, 202143.5245.0343.2344.9944.994,309,200
Apr 20, 202144.3544.8643.1843.7043.701,907,300
Apr 19, 202146.0246.2944.1744.6044.601,896,300
Apr 16, 202146.4246.7245.5546.3146.311,380,300
Apr 15, 202146.9046.9045.9646.4046.401,033,000
Apr 14, 202146.7847.8745.5745.9045.901,375,300
Apr 13, 202146.1747.4545.7247.1047.101,558,200
Apr 12, 202147.5147.5146.2346.5446.541,637,500
Apr 09, 202148.0648.6547.1147.9247.921,387,400
Apr 08, 202147.4548.5547.2648.2248.221,386,000
Apr 07, 202148.0748.5646.7146.8746.87867,800
Apr 06, 202147.6648.5447.1648.3048.302,132,000
Apr 05, 202149.0049.3246.7147.6447.641,240,800
Apr 01, 202147.4449.3447.2048.5348.532,493,700
Mar 31, 202146.0947.2946.0946.3046.302,119,500
Mar 30, 202144.1545.9043.8145.6245.622,071,100
Mar 29, 202145.9445.9943.6044.3044.302,534,300
Mar 26, 202146.2846.9145.1445.9945.991,567,800
Mar 25, 202144.5146.5844.3246.1546.152,441,900
Mar 24, 202147.5048.0845.4445.5445.542,008,800
Mar 23, 202147.5048.4647.0047.3247.321,848,300
Mar 22, 202148.2548.9647.6347.7947.791,106,200
Mar 19, 202147.5248.6646.8048.2348.231,869,800
Mar 18, 202149.3249.6446.9847.0847.084,557,600
Mar 17, 202149.5450.7148.5750.1850.182,171,100
Mar 16, 202151.8452.8250.1050.5250.52923,200
Mar 15, 202152.0052.0050.8351.4551.45954,400
Mar 12, 202150.5652.4650.2351.7451.742,223,800
Mar 11, 202151.5053.2750.6752.2052.202,942,300
Mar 10, 202152.2852.8449.4949.5849.583,500,500
Mar 09, 202151.3552.4350.8551.5551.552,199,400
Mar 08, 202152.3453.5249.1949.4449.442,214,900
Mar 05, 202153.8253.8247.6453.1053.103,643,100
Mar 04, 202155.4456.6551.1952.6352.632,668,900
Mar 03, 202159.5759.9554.6255.6455.643,406,800
Mar 02, 202162.0062.4958.6360.1160.111,815,900
Mar 01, 202159.1962.3359.1061.6961.692,162,700
Feb 26, 202156.4258.9756.0258.0658.063,357,900
Feb 25, 202157.9858.5054.6855.3055.302,779,300
Feb 24, 202157.8658.4456.6857.9457.941,740,200
Feb 23, 202157.4258.7554.4758.0558.051,440,100
Feb 22, 202158.6661.4257.1058.3558.352,589,500
Feb 19, 202159.8961.9359.5961.4561.451,489,200
Feb 18, 202160.9960.9958.4459.7359.731,007,700
Feb 17, 202161.5062.0458.8061.0061.001,121,700
Feb 16, 202162.2962.7560.6461.5161.51853,100
Feb 12, 202161.6262.6561.2061.8261.82684,500
Feb 11, 202161.9862.8361.0161.9261.921,459,600
Feb 10, 202160.3262.3759.5561.4961.492,828,700
Feb 09, 202156.8360.0056.5959.4459.441,528,700
Feb 08, 202157.1558.0756.2857.2357.231,012,400
Feb 05, 202155.8056.9254.2356.2256.221,395,400
Feb 04, 202154.0055.8653.5055.2455.243,028,300
Feb 03, 202154.0654.5353.1953.3053.301,754,800
Feb 02, 202153.1854.6352.9354.2354.235,636,400
Feb 01, 202152.4452.9851.0652.0152.014,326,600
Jan 29, 202150.0051.3648.3648.9548.953,450,900
Jan 28, 202148.1850.2347.9249.6749.675,095,800
Jan 27, 202151.1751.1746.7646.9746.973,359,400
Jan 26, 202154.4854.8051.3951.5051.501,608,000
Jan 25, 202156.2356.3353.2953.9353.931,519,200
Jan 22, 202156.4657.0755.6456.0956.09948,300
Jan 21, 202159.3859.3856.6957.1157.111,304,200
Jan 20, 202155.3358.9455.2858.0758.071,983,700
Jan 19, 202154.5855.9553.3154.8954.892,262,100
Jan 15, 202153.0153.8552.2552.5152.511,162,600
Jan 14, 202152.8654.5752.8653.4053.401,090,100
Jan 13, 202152.7753.4352.4852.8452.841,331,800
Jan 12, 202152.8653.4952.4852.7852.781,531,400
Jan 11, 202153.7954.0052.4052.8852.882,287,100
Jan 08, 202154.8455.1553.7354.6054.603,821,800
Jan 07, 202153.0055.4152.6053.8053.803,171,700
Jan 06, 202153.8354.3751.7252.2752.271,568,800
Jan 05, 202154.3455.2354.2554.3954.391,648,700
Jan 04, 202156.6556.9353.6454.5054.501,428,400
Dec 31, 202055.8257.4655.4556.8856.882,303,400
Dec 30, 202054.6755.9954.3955.9355.93994,100
Dec 29, 202055.1555.2353.1654.1554.15562,400
Dec 28, 202054.4755.0653.0154.6254.621,116,900
Dec 24, 202053.8754.3453.5753.8253.82334,000
Dec 23, 202054.8355.7253.5553.8553.85915,100
Dec 22, 202054.2355.1453.7754.8054.80781,900
Dec 21, 202053.9355.2252.9454.0754.071,293,900
Dec 18, 202054.5456.0054.0054.3754.372,317,600
Dec 17, 202054.5055.2253.7554.5854.581,519,600
Dec 16, 202053.1354.2652.1053.9453.941,272,800
Dec 15, 202050.6053.0050.3352.7452.742,406,200
Dec 14, 202047.9350.8647.7049.8449.841,829,000
Dec 11, 202046.2648.0346.2647.4247.421,486,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...