Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

PagSeguro Digital Ltd. Class A Common Shares (PAGS)

9.3700
-0.0300 (-0.32%)
NYSE · Last Trade: Mar 14th, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20269.529.729.319.374,023,3609.37
3/12/20269.929.939.219.406,725,5979.40
3/11/202610.1010.359.8210.144,506,27910.14
3/10/202610.0610.309.9610.123,951,33310.12
3/09/20269.7210.009.539.9812,664,8919.98
3/06/20269.9310.089.769.853,965,2729.85
3/05/20269.9810.669.8110.099,145,81510.09
3/04/202610.2410.7110.1410.576,078,81010.57
3/03/202610.1610.229.5910.016,652,29710.01
3/02/202610.3010.7610.2510.732,485,58410.73
2/27/202610.5110.6910.4410.612,771,54510.61
2/26/202610.6710.7810.3510.633,904,47310.63
2/25/202610.9811.0410.7110.773,871,94810.77
2/24/202610.5210.9710.5010.932,951,10610.93
2/23/202611.1411.2810.4910.575,692,27210.57
2/20/202611.0011.3310.9011.293,221,98511.29
2/19/202610.5011.1710.4511.053,696,94611.05
2/18/202610.3710.7110.3310.603,624,55910.60
2/17/202610.5510.6510.0910.292,247,02910.29
2/13/202610.4510.5610.0210.553,815,66910.55
2/12/202611.0711.2910.4310.455,799,61610.45
2/11/202611.4711.5311.0011.176,454,65611.17
2/10/202611.3311.4611.1611.313,247,77711.31
2/09/202610.9611.5610.9011.424,166,73011.42
2/06/202610.7811.0110.3710.993,556,24710.99
2/05/202610.8211.1010.5410.614,669,40810.61
2/04/202611.2311.2710.6610.864,412,25210.86
2/03/202611.4911.9011.0711.344,002,61511.34
2/02/202611.1711.5411.1711.444,001,92611.44
1/30/202611.5911.7211.1511.255,435,23911.25
1/29/202612.0512.3211.7012.006,633,42712.00
1/28/202611.9311.9911.6011.974,361,67411.97
1/27/202611.5012.1011.5011.835,502,51011.83
1/26/202611.0011.4410.9711.332,487,66111.33
1/23/202610.9011.1010.8410.982,144,22210.98
1/22/202610.6511.0110.6110.936,570,35210.93
1/21/202610.3310.6510.3010.496,480,18210.49
1/20/20269.8010.449.7610.263,353,17810.26
1/16/202610.1910.2310.0210.082,465,53610.08
1/15/202610.0610.329.8410.232,860,58610.23
1/14/202610.1810.379.9510.062,889,10910.06
1/13/202610.3110.389.9510.133,662,26510.13
1/12/202610.1610.4510.0910.433,169,08910.43
1/09/202610.0310.3010.0010.293,878,17810.29
1/08/20269.579.969.539.934,664,6039.93
1/07/20269.809.809.429.625,494,3539.62
1/06/202610.1510.469.789.903,704,2759.90
1/05/20269.7210.159.5710.133,720,58410.13
1/02/20269.909.989.639.672,384,4769.67
12/31/20259.619.699.569.641,870,0029.64
12/30/20259.719.869.699.742,037,3509.74
12/29/20259.679.759.629.682,075,1879.68
12/26/20259.769.849.619.772,045,5499.77
12/24/20259.749.779.689.75863,0989.75
12/23/20259.649.889.639.754,831,3679.75
12/22/20259.579.699.419.682,309,1869.68
12/19/20259.589.749.509.563,141,0009.56
12/18/20259.509.599.389.533,557,9759.53
12/17/20259.729.719.329.345,029,1349.34
12/16/20259.929.929.639.713,745,1089.71
12/15/202510.4310.439.9610.023,730,22410.02