Singapore markets open in 7 hours 32 minutes

PagSeguro Digital Ltd. (PAGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.48+1.13 (+2.87%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202039.5740.5938.8140.4840.481,408,400
22 Oct 202040.6341.6639.3339.3539.351,200,800
21 Oct 202039.4840.8639.0540.4440.441,129,700
20 Oct 202038.8739.7738.4439.2339.231,528,400
19 Oct 202039.7940.5238.6538.7438.74688,700
16 Oct 202039.5740.2339.3339.4639.461,067,000
15 Oct 202038.6439.5938.6039.1939.191,020,800
14 Oct 202040.6741.1039.1039.5439.541,010,500
13 Oct 202040.9941.2940.1040.4540.45659,600
12 Oct 202042.5942.5940.8740.8940.89791,300
09 Oct 202041.0042.8240.5741.8541.85947,200
08 Oct 202040.4641.0040.0040.8840.88903,800
07 Oct 202039.1840.0938.3940.0040.001,246,700
06 Oct 202038.9939.7938.2238.5338.53756,800
05 Oct 202038.3438.9437.7338.7838.78842,800
02 Oct 202038.0339.0037.8838.5238.521,372,800
01 Oct 202038.4039.3438.0239.1439.141,996,900
30 Sep 202037.8138.8837.0837.7137.711,733,700
29 Sep 202037.8037.9237.1137.5437.54733,400
28 Sep 202038.2838.7437.4937.7337.73844,200
25 Sep 202036.4437.6735.8137.3037.30967,900
24 Sep 202035.7936.8535.5236.3736.371,072,900
23 Sep 202038.5038.8936.3236.3336.331,136,700
22 Sep 202037.9739.0337.4438.8438.84832,200
21 Sep 202036.2837.7235.5037.5237.52766,800
18 Sep 202037.4537.7536.7237.5037.501,236,900
17 Sep 202036.2837.7236.2637.4937.492,320,400
16 Sep 202037.5938.0137.1237.2537.251,830,100
15 Sep 202037.0337.5536.6237.2637.261,941,200
14 Sep 202035.8536.4735.6736.2936.291,626,700
11 Sep 202036.7636.7634.9235.1635.161,927,500
10 Sep 202037.6838.5536.4836.6536.651,042,400
09 Sep 202038.0538.1736.3937.2637.261,815,700
08 Sep 202036.2338.3435.4737.3437.342,216,800
04 Sep 202040.0140.9137.3039.1239.121,943,400
03 Sep 202041.8042.0039.1339.8239.822,796,500
02 Sep 202044.2544.3641.5942.4742.472,114,600
01 Sep 202042.6344.3842.3243.8043.801,279,800
31 Aug 202044.2744.3641.8542.1442.141,981,800
28 Aug 202045.5145.7643.0844.2144.213,546,000
27 Aug 202044.8445.0443.5144.1944.191,711,200
26 Aug 202045.3445.4643.9844.1944.191,738,000
25 Aug 202043.8244.7943.1444.7544.751,640,900
24 Aug 202043.8644.0643.3043.8243.821,956,500
21 Aug 202041.9843.1341.9843.0943.091,328,100
20 Aug 202041.3042.0340.9042.0142.011,107,400
19 Aug 202043.2044.1341.5941.8741.871,649,000
18 Aug 202041.2943.0941.0242.6942.692,058,300
17 Aug 202039.9841.6639.7541.1541.151,722,100
14 Aug 202040.0140.2239.4439.5539.55927,600
13 Aug 202039.1640.3738.9340.1240.121,803,700
12 Aug 202038.0039.7938.0039.1439.141,452,800
11 Aug 202038.5139.1936.8737.7437.741,336,500
10 Aug 202040.6541.2037.7838.2438.241,404,800
07 Aug 202040.0141.4139.4140.2240.221,480,300
06 Aug 202039.4240.7539.0340.5040.501,662,800
05 Aug 202039.5040.2538.7139.5139.511,290,100
04 Aug 202038.6839.1437.9839.0039.001,134,400
03 Aug 202038.4939.1638.0138.7138.711,339,100
31 Jul 202038.8839.6037.3938.2338.231,382,100
30 Jul 202038.8839.8038.1939.4139.411,034,500
29 Jul 202038.2939.6638.0239.5239.521,564,900
28 Jul 202038.2138.6237.6537.6737.67764,600
27 Jul 202037.6038.3837.4637.9037.901,566,700
24 Jul 202036.7537.4536.0537.1437.14527,500
23 Jul 202038.2439.0236.8937.2637.26988,400
22 Jul 202037.9038.7837.6638.6738.67808,200
21 Jul 202038.6438.6837.6637.8737.87699,900
20 Jul 202036.1538.4236.1538.2238.221,384,500
17 Jul 202035.4636.1735.1236.1136.111,092,600
16 Jul 202035.6335.6334.5335.0735.071,124,400
15 Jul 202036.1536.6935.3635.9635.961,291,000
14 Jul 202034.5535.2433.7835.1935.191,415,100
13 Jul 202037.7037.9034.9135.1135.112,825,200
10 Jul 202037.6837.7036.7237.1737.17836,100
09 Jul 202039.1739.1837.3437.5037.50995,300
08 Jul 202038.8839.5338.1138.6938.691,569,000
07 Jul 202037.9840.4737.5738.7938.792,443,100
06 Jul 202038.2039.0637.7737.8937.892,575,600
02 Jul 202036.0037.7335.9137.4637.462,912,400
01 Jul 202035.3935.9735.1235.9435.941,661,400
30 Jun 202034.8335.6834.8335.3435.34966,800
29 Jun 202034.6435.2133.7235.1635.161,281,700
26 Jun 202035.3335.5534.1534.2734.27696,200
25 Jun 202034.9935.6734.3935.4935.49819,100
24 Jun 202035.8136.0634.4235.0035.002,318,300
23 Jun 202036.4336.9336.0136.3536.352,903,200
22 Jun 202036.2536.6835.8735.9835.981,417,000
19 Jun 202037.4737.4736.1136.1336.132,060,200
18 Jun 202036.6737.1636.2736.4936.491,766,700
17 Jun 202037.2837.8836.8236.9636.961,084,000
16 Jun 202037.6738.1236.1337.1837.181,715,600
15 Jun 202034.5236.1633.1736.0036.003,296,300
12 Jun 202036.0137.0535.3736.9336.931,443,000
11 Jun 202035.6036.2834.4534.6934.692,123,200
10 Jun 202037.6638.5436.3737.9337.931,667,000
09 Jun 202036.1638.0435.8237.5037.501,645,900
08 Jun 202036.9637.1335.7736.8036.801,434,600
05 Jun 202036.5037.0235.8336.6336.633,581,700
04 Jun 202033.6435.5633.6435.4935.491,596,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...