Singapore markets open in 3 hours 54 minutes

PagSeguro Digital Ltd. (PAGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.54-0.04 (-0.07%)
At close: 4:00PM EDT
55.54 -0.05 (-0.09%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 202156.1256.3554.6555.5455.54516,995
20 Sep 202154.9156.1053.8555.5855.581,525,400
17 Sep 202155.6456.7455.3456.4956.491,644,300
16 Sep 202154.6155.7353.8055.7255.72900,100
15 Sep 202154.4855.1253.7554.9254.92837,900
14 Sep 202156.3156.3553.8654.5554.551,111,100
13 Sep 202156.3956.5654.9255.9255.92623,700
10 Sep 202156.6857.6755.9355.9855.981,337,600
09 Sep 202155.6356.8855.5056.3956.391,279,500
08 Sep 202157.8657.8655.7355.7555.752,055,000
07 Sep 202158.7858.7857.5157.9957.991,239,400
03 Sep 202158.8159.5758.1158.4758.471,221,800
02 Sep 202160.4760.7458.9159.1359.13918,400
01 Sep 202160.5961.5360.0160.4860.481,150,900
31 Aug 202159.9960.6058.7859.4759.47976,300
30 Aug 202161.0861.6559.9660.3060.30843,900
27 Aug 202158.5061.0058.3560.9360.931,200,400
26 Aug 202158.9659.1657.5857.7857.78329,500
25 Aug 202158.3859.3657.4059.2559.25842,200
24 Aug 202157.7758.6957.2258.1758.171,164,200
23 Aug 202157.3758.1556.5957.4057.401,209,500
20 Aug 202155.9356.9155.8656.8756.87695,600
19 Aug 202156.2456.7655.7856.1156.11755,500
18 Aug 202156.0057.8955.2856.8956.891,846,300
17 Aug 202155.6856.5054.3156.0656.061,875,300
16 Aug 202157.8458.5255.5456.5756.571,347,100
13 Aug 202159.0060.8757.9458.8258.823,488,600
12 Aug 202157.7757.9255.6957.0957.091,988,500
11 Aug 202157.6358.4956.4458.1258.121,468,300
10 Aug 202157.8958.3057.0557.8057.801,901,400
09 Aug 202157.1158.1956.5057.5757.571,406,700
06 Aug 202156.0057.0155.8156.7156.71918,100
05 Aug 202155.2056.7354.8755.9855.98707,300
04 Aug 202155.9056.7755.0355.2255.22706,000
03 Aug 202156.9257.1154.6755.8655.86794,500
02 Aug 202156.8657.6156.2857.1957.191,216,200
30 Jul 202156.2256.7955.2955.4455.44936,700
29 Jul 202154.9857.1754.8456.6456.641,030,000
28 Jul 202153.9755.7053.7954.9554.951,461,800
27 Jul 202155.5656.0552.6753.4953.492,614,500
26 Jul 202157.5857.8855.9756.2756.271,322,300
23 Jul 202158.1758.6657.6258.1858.181,093,200
22 Jul 202157.3758.0757.1257.6657.661,033,800
21 Jul 202155.5257.3755.3157.1357.132,037,100
20 Jul 202151.4755.8050.7355.3155.312,730,200
19 Jul 202150.4051.5949.5850.9750.971,459,200
16 Jul 202151.2451.6550.0251.5051.50995,300
15 Jul 202151.3551.9950.0850.7750.771,521,700
14 Jul 202153.0053.4051.4051.6651.661,448,300
13 Jul 202151.7552.4951.2252.0252.02737,700
12 Jul 202153.5453.9451.1651.7751.771,272,800
09 Jul 202151.6053.6750.2053.5953.592,648,500
08 Jul 202154.8454.9645.5751.6151.6113,484,800
07 Jul 202157.0257.4655.7856.0656.06856,800
06 Jul 202157.5058.4856.5656.7256.72945,400
02 Jul 202157.0858.0757.0757.8557.851,188,000
01 Jul 202155.7457.2055.4557.0357.032,099,200
30 Jun 202155.9456.0854.7655.9255.922,450,100
29 Jun 202155.2356.5354.7656.3656.361,474,900
28 Jun 202156.9156.9554.7855.5355.531,280,500
25 Jun 202156.4656.8655.4756.4356.431,070,600
24 Jun 202155.6756.9255.3756.3656.364,352,100
23 Jun 202155.2255.7654.5055.1655.162,112,000
22 Jun 202154.8855.1754.1655.0555.05869,200
21 Jun 202154.6254.7153.0554.3654.361,423,000
18 Jun 202153.4655.1153.4655.1055.103,479,800
17 Jun 202152.1654.8352.0753.5953.592,273,600
16 Jun 202151.5352.4750.4752.3152.311,647,700
15 Jun 202152.7852.8351.1451.5351.531,406,500
14 Jun 202152.6753.3452.4153.1353.13985,300
11 Jun 202152.2353.1552.1252.5152.511,666,000
10 Jun 202151.3252.3550.9252.3152.31907,100
09 Jun 202151.9752.5251.3251.4751.47974,300
08 Jun 202152.4552.7650.3651.6751.673,222,200
07 Jun 202152.3252.4951.3051.9751.972,096,100
04 Jun 202153.0153.3951.8251.8951.893,190,700
03 Jun 202151.0054.1549.6052.7352.734,627,800
02 Jun 202148.5750.9448.0550.9050.903,445,500
01 Jun 202149.7550.8348.1848.6648.662,428,000
28 May 202149.3149.7348.4649.1149.111,554,500
27 May 202147.8950.1947.0149.0149.013,452,500
26 May 202147.5048.5047.2648.2448.241,980,500
25 May 202145.7047.3745.5846.7746.771,447,900
24 May 202146.7846.9945.3645.5145.512,443,300
21 May 202145.7346.7445.6846.0046.002,598,100
20 May 202143.7246.2243.5545.2845.284,524,100
19 May 202140.9143.6140.6043.1143.112,544,500
18 May 202141.7142.6041.2142.0042.002,128,800
17 May 202140.5141.6140.0741.4641.461,897,100
14 May 202139.5741.0539.0840.9840.982,869,600
13 May 202140.2540.4237.8338.5438.543,560,500
12 May 202140.8141.3339.3439.6239.621,746,800
11 May 202140.7842.2540.0141.7841.783,750,200
10 May 202142.8643.1041.9242.3542.354,852,900
07 May 202143.0344.1942.5843.3443.341,324,500
06 May 202142.8943.5840.9042.0242.023,357,500
05 May 202143.9944.1342.9043.0743.071,021,800
04 May 202144.0344.3042.7843.2343.231,860,200
03 May 202146.0246.3444.3544.8644.861,658,400
30 Apr 202145.7246.2545.3445.7445.741,440,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...