PagSeguro Digital Ltd. Class A Common Shares (PAGS)
9.8500
-0.1200 (-1.20%)
NYSE · Last Trade: May 10th, 5:54 PM EDT
Historical Prices For PagSeguro Digital Ltd. Class A Common Shares (PAGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 9.98 | 10.00 | 9.57 | 9.85 | 5,070,712 | 9.85 |
| 5/08/2025 | 9.73 | 10.10 | 9.71 | 9.97 | 3,337,744 | 9.97 |
| 5/07/2025 | 9.70 | 9.76 | 9.49 | 9.55 | 2,761,111 | 9.55 |
| 5/06/2025 | 9.43 | 9.84 | 9.36 | 9.71 | 3,160,280 | 9.71 |
| 5/05/2025 | 9.64 | 9.68 | 9.50 | 9.57 | 4,139,370 | 9.57 |
| 5/02/2025 | 10.01 | 10.02 | 9.53 | 9.64 | 4,778,325 | 9.64 |
| 5/01/2025 | 10.03 | 10.04 | 9.71 | 9.75 | 2,949,031 | 9.75 |
| 4/30/2025 | 9.82 | 10.05 | 9.66 | 10.03 | 4,726,643 | 10.03 |
| 4/29/2025 | 9.92 | 10.13 | 9.91 | 10.03 | 4,669,477 | 10.03 |
| 4/28/2025 | 9.86 | 10.00 | 9.78 | 9.90 | 3,038,136 | 9.90 |
| 4/25/2025 | 9.62 | 9.89 | 9.57 | 9.88 | 4,436,788 | 9.88 |
| 4/24/2025 | 9.39 | 9.62 | 9.06 | 9.61 | 7,460,495 | 9.61 |
| 4/23/2025 | 9.46 | 9.51 | 9.14 | 9.24 | 6,106,905 | 9.24 |
| 4/22/2025 | 8.90 | 9.43 | 8.90 | 9.35 | 7,285,051 | 9.35 |
| 4/21/2025 | 8.42 | 8.66 | 8.37 | 8.47 | 2,440,912 | 8.47 |
| 4/17/2025 | 8.39 | 8.57 | 8.37 | 8.53 | 2,253,022 | 8.53 |
| 4/16/2025 | 8.45 | 8.53 | 8.28 | 8.41 | 2,069,544 | 8.41 |
| 4/15/2025 | 8.50 | 8.61 | 8.44 | 8.52 | 2,575,033 | 8.52 |
| 4/14/2025 | 8.54 | 8.60 | 8.31 | 8.48 | 4,249,735 | 8.48 |
| 4/11/2025 | 8.09 | 8.51 | 7.92 | 8.39 | 3,945,569 | 8.39 |
| 4/10/2025 | 8.22 | 8.33 | 7.82 | 8.05 | 3,689,081 | 8.05 |
| 4/09/2025 | 7.45 | 8.40 | 7.44 | 8.38 | 7,390,699 | 8.38 |
| 4/08/2025 | 7.99 | 8.11 | 7.52 | 7.61 | 6,512,520 | 7.61 |
| 4/07/2025 | 7.56 | 8.09 | 7.36 | 7.82 | 6,911,092 | 7.82 |
| 4/04/2025 | 8.15 | 8.19 | 7.58 | 7.87 | 6,594,685 | 7.87 |
| 4/03/2025 | 7.71 | 8.51 | 7.71 | 8.50 | 7,201,417 | 8.50 |
| 4/02/2025 | 7.56 | 8.03 | 7.51 | 7.99 | 4,872,651 | 7.99 |
| 4/01/2025 | 7.65 | 7.82 | 7.58 | 7.68 | 2,155,034 | 7.68 |
| 3/31/2025 | 7.75 | 7.75 | 7.48 | 7.63 | 3,823,544 | 7.63 |
| 3/28/2025 | 8.07 | 8.14 | 7.85 | 7.93 | 2,439,341 | 7.93 |
| 3/27/2025 | 8.16 | 8.22 | 8.05 | 8.16 | 2,029,934 | 8.16 |
| 3/26/2025 | 8.24 | 8.38 | 8.06 | 8.15 | 2,581,403 | 8.15 |
| 3/25/2025 | 8.36 | 8.44 | 8.26 | 8.26 | 2,176,566 | 8.26 |
| 3/24/2025 | 8.28 | 8.47 | 8.18 | 8.29 | 3,113,269 | 8.29 |
| 3/21/2025 | 8.30 | 8.39 | 8.25 | 8.26 | 4,229,933 | 8.26 |
| 3/20/2025 | 8.30 | 8.53 | 8.19 | 8.43 | 3,601,175 | 8.43 |
| 3/19/2025 | 8.18 | 8.63 | 8.18 | 8.52 | 5,737,275 | 8.52 |
| 3/18/2025 | 8.33 | 8.35 | 7.82 | 7.89 | 3,887,323 | 7.89 |
| 3/17/2025 | 7.84 | 8.32 | 7.82 | 8.32 | 4,681,633 | 8.32 |
| 3/14/2025 | 7.61 | 7.87 | 7.60 | 7.81 | 3,029,577 | 7.81 |
| 3/13/2025 | 7.36 | 7.66 | 7.34 | 7.49 | 3,077,732 | 7.49 |
| 3/12/2025 | 7.39 | 7.41 | 7.24 | 7.37 | 2,648,207 | 7.37 |
| 3/11/2025 | 7.28 | 7.39 | 7.16 | 7.31 | 4,932,360 | 7.31 |
| 3/10/2025 | 7.41 | 7.46 | 7.22 | 7.25 | 4,974,050 | 7.25 |
| 3/07/2025 | 7.54 | 7.66 | 7.30 | 7.51 | 3,874,479 | 7.51 |
| 3/06/2025 | 7.46 | 7.84 | 7.46 | 7.55 | 3,704,766 | 7.55 |
| 3/05/2025 | 7.16 | 7.54 | 7.16 | 7.53 | 5,555,169 | 7.53 |
| 3/04/2025 | 6.98 | 7.17 | 6.70 | 7.08 | 6,773,427 | 7.08 |
| 3/03/2025 | 7.48 | 7.63 | 7.08 | 7.14 | 4,016,517 | 7.14 |
| 2/28/2025 | 7.48 | 7.60 | 7.26 | 7.36 | 6,466,363 | 7.36 |
| 2/27/2025 | 7.86 | 8.13 | 7.64 | 7.69 | 4,292,038 | 7.69 |
| 2/26/2025 | 7.89 | 8.11 | 7.81 | 7.92 | 6,290,436 | 7.92 |
| 2/25/2025 | 7.83 | 8.14 | 7.79 | 7.89 | 5,783,078 | 7.89 |
| 2/24/2025 | 8.00 | 8.15 | 7.70 | 7.78 | 6,239,471 | 7.78 |
| 2/21/2025 | 8.53 | 8.97 | 8.00 | 8.05 | 8,647,855 | 8.05 |
| 2/20/2025 | 8.14 | 8.26 | 8.04 | 8.16 | 4,579,092 | 8.16 |
| 2/19/2025 | 8.15 | 8.21 | 8.04 | 8.12 | 3,714,634 | 8.12 |
| 2/18/2025 | 8.05 | 8.27 | 8.01 | 8.26 | 5,446,346 | 8.26 |
| 2/14/2025 | 7.85 | 8.14 | 7.83 | 8.04 | 2,464,056 | 8.04 |
| 2/13/2025 | 7.60 | 7.75 | 7.54 | 7.74 | 2,315,220 | 7.74 |
| 2/12/2025 | 7.56 | 7.61 | 7.41 | 7.58 | 3,368,072 | 7.58 |
| 2/11/2025 | 7.57 | 7.80 | 7.52 | 7.70 | 2,729,251 | 7.70 |