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

PagSeguro Digital Ltd. Class A Common Shares (PAGS)

9.8700
-0.1500 (-1.50%)
NYSE · Last Trade: May 2nd, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/10/202610.0610.309.9610.123,951,2939.88
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
2/27/202610.5110.6910.4410.612,771,54510.36
2/26/202610.6710.7810.3510.633,904,47310.38
2/25/202610.9811.0410.7110.773,871,94810.52
2/24/202610.5210.9710.5010.932,951,10610.67
2/23/202611.1411.2810.4910.575,692,27210.32
2/20/202611.0011.3310.9011.293,221,98511.03
2/19/202610.5011.1710.4511.053,696,94610.79
2/18/202610.3710.7110.3310.603,624,55910.35
2/17/202610.5510.6510.0910.292,247,02910.05
2/13/202610.4510.5610.0210.553,815,66910.30
2/12/202611.0711.2910.4310.455,799,61610.21
2/11/202611.4711.5311.0011.176,454,65610.91
2/10/202611.3311.4611.1611.313,247,77711.04
2/09/202610.9611.5610.9011.424,166,73011.15
2/06/202610.7811.0110.3710.993,556,24710.73
2/05/202610.8211.1010.5410.614,669,40810.36
2/04/202611.2311.2710.6610.864,412,25210.61
2/03/202611.4911.9011.0711.344,002,61511.07
2/02/202611.1711.5411.1711.444,001,92611.17