PagSeguro Digital Ltd. Class A Common Shares (PAGS)

9.2800
+0.00 (0.00%)
NYSE· Last Trade: Jul 14th, 8:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20269.299.409.209.283,056,1049.28
7/10/20269.249.399.209.252,385,9499.25
7/09/20268.729.058.659.003,009,5149.00
7/08/20268.778.958.668.773,298,0488.77
7/07/20269.049.218.818.904,429,0938.90
7/06/20269.139.148.668.934,075,4638.93
7/02/20269.139.259.059.122,913,2439.12
7/01/20269.039.189.029.052,310,2079.05
6/30/20269.029.078.859.052,066,0749.05
6/29/20269.119.198.919.082,542,8989.08
6/26/20268.719.178.719.076,835,2879.07
6/25/20268.858.888.618.741,823,1898.74
6/24/20268.768.988.758.772,509,5408.77
6/23/20268.728.878.648.762,912,5238.76
6/22/20268.688.978.688.815,671,9678.81
6/18/20268.969.028.738.826,591,6108.82
6/17/20269.009.338.888.914,092,6598.91
6/16/20268.989.048.898.982,122,6238.98
6/15/20269.129.228.838.872,660,5988.87
6/12/20269.049.078.888.962,485,9008.96
6/11/20268.648.988.598.943,049,1408.94
6/10/20268.618.768.548.553,783,7058.55
6/09/20268.628.768.548.742,142,9948.74
6/08/20268.648.658.498.532,579,3638.53
6/05/20268.708.908.498.533,421,2768.53
6/04/20268.878.948.728.812,125,4098.81
6/03/20269.109.118.698.773,820,1458.77
6/02/20269.319.359.189.224,407,0639.22
6/01/20269.339.529.259.433,131,1049.43
5/29/20260.009.459.269.353,052,1069.35
5/28/20269.199.489.169.332,188,3079.33
5/27/20269.259.449.249.272,839,4309.27
5/26/20269.209.289.059.223,486,5789.22
5/22/20269.289.369.049.142,627,2829.14
5/21/20269.139.469.039.323,337,0439.32
5/20/20268.999.438.999.323,104,6319.32
5/19/20269.049.108.858.956,479,2288.95
5/18/20268.809.298.809.185,539,4479.18
5/15/20268.748.918.638.865,085,6028.86
5/14/20268.719.168.719.013,563,5399.01
5/13/20269.609.608.608.6310,538,6068.63
5/12/20269.659.909.629.782,997,9049.78
5/11/202610.0610.089.649.742,632,5579.74
5/08/202610.2310.2910.0610.092,189,13810.09
5/07/202610.4610.4610.1210.124,056,13910.12
5/06/202610.0310.4710.0310.413,463,57310.41
5/05/20269.8610.009.759.903,106,1669.90
5/04/20269.8810.059.709.752,871,5579.75
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