PagSeguro Digital Ltd. Class A Common Shares (PAGS)

11.34
+0.00 (0.00%)
NYSE · Last Trade: Apr 16th, 6:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202611.0011.4111.0011.345,270,18011.34
4/14/202610.9111.0610.8610.902,704,96610.90
4/13/202610.5810.8010.4410.803,908,85210.80
4/10/202610.8110.8910.5810.674,756,46010.67
4/09/202610.7910.9110.4310.654,280,78710.65
4/08/202611.2411.3310.6510.762,779,32210.76
4/07/202610.5010.5410.2910.543,946,08110.54
4/06/202610.3810.7710.3710.634,748,47810.63
4/02/202610.2010.619.9910.343,129,96810.34
4/01/202610.4010.7310.3310.535,460,00010.53
3/31/20269.8810.049.6610.022,841,63610.02
3/30/20269.749.939.649.712,576,8459.71
3/27/20269.7310.029.649.653,174,0519.65
3/26/202610.0610.299.869.861,640,8869.86
3/25/202610.2010.3410.0510.231,561,37510.23
3/24/20269.8810.129.749.962,410,9159.96
3/23/20269.6710.109.559.993,673,1349.99
3/20/20269.589.589.209.394,665,1939.39
3/19/20269.309.689.309.621,867,9949.62
3/18/20269.619.789.549.632,257,1039.63
3/17/20269.749.959.689.733,169,7459.73
3/16/20269.549.699.499.592,304,6409.59
3/13/20269.529.729.319.374,023,3629.37
3/12/20269.929.939.219.406,725,5979.40
3/11/202610.1010.359.8210.144,506,27910.14
3/10/202610.0610.309.9610.123,951,29310.12
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