PagSeguro Digital Ltd (PAGS) Historical Stock Data
9.56 ↑0.03 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAGS is down -0.35% a day on average. There have been 17 days where PagSeguro Digital Ltd closed green and 13 days where PAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9.58 | 9.56 | ↓$0.02 (-0.21%) | 9.51 | 9.74 | 2.05M |
| 2025-12-18 | 9.50 | 9.53 | ↑$0.03 (0.32%) | 9.39 | 9.59 | 2.96M |
| 2025-12-17 | 9.72 | 9.34 | ↓$0.38 (-3.86%) | 9.33 | 9.72 | 3.12M |
| 2025-12-16 | 9.92 | 9.71 | ↓$0.21 (-2.12%) | 9.63 | 9.92 | 3.75M |
| 2025-12-15 | 10.43 | 10.02 | ↓$0.41 (-3.93%) | 9.97 | 10.43 | 3.73M |
| 2025-12-12 | 10.30 | 10.26 | ↓$0.04 (-0.39%) | 10.20 | 10.45 | 2.89M |
| 2025-12-11 | 10.06 | 10.22 | ↑$0.16 (1.59%) | 10.06 | 10.28 | 3.35M |
| 2025-12-10 | 9.83 | 10.08 | ↑$0.25 (2.54%) | 9.74 | 10.27 | 3.28M |
| 2025-12-09 | 9.83 | 9.91 | ↑$0.08 (0.81%) | 9.75 | 9.97 | 2.93M |
| 2025-12-08 | 9.94 | 10.02 | ↑$0.08 (0.80%) | 9.81 | 10.16 | 3.32M |
| 2025-12-05 | 10.40 | 9.80 | ↓$0.60 (-5.77%) | 9.73 | 10.55 | 6.05M |
| 2025-12-04 | 10.59 | 10.37 | ↓$0.22 (-2.08%) | 10.20 | 10.66 | 4.66M |
| 2025-12-03 | 10.97 | 10.32 | ↓$0.65 (-5.93%) | 10.28 | 11.07 | 7.37M |
| 2025-12-02 | 10.48 | 10.93 | ↑$0.45 (4.29%) | 10.47 | 10.97 | 4.99M |
| 2025-12-01 | 10.29 | 10.42 | ↑$0.13 (1.26%) | 10.24 | 10.48 | 4.07M |
| 2025-11-28 | 10.10 | 10.48 | ↑$0.38 (3.76%) | 10.00 | 10.58 | 4.10M |
| 2025-11-26 | 9.79 | 10.00 | ↑$0.21 (2.15%) | 9.79 | 10.00 | 4.39M |
| 2025-11-25 | 10.01 | 9.80 | ↓$0.21 (-2.10%) | 9.48 | 10.01 | 5.19M |
| 2025-11-24 | 9.74 | 9.84 | ↑$0.10 (1.03%) | 9.62 | 9.94 | 6.46M |
| 2025-11-21 | 9.35 | 9.68 | ↑$0.33 (3.53%) | 9.30 | 9.71 | 6.32M |
| 2025-11-20 | 10.04 | 9.22 | ↓$0.82 (-8.17%) | 9.15 | 10.16 | 9.10M |
| 2025-11-19 | 9.61 | 9.91 | ↑$0.30 (3.12%) | 9.52 | 9.99 | 8.04M |
| 2025-11-18 | 9.35 | 9.58 | ↑$0.23 (2.46%) | 9.28 | 9.69 | 4.89M |
| 2025-11-17 | 9.31 | 9.37 | ↑$0.06 (0.64%) | 9.20 | 9.61 | 5.29M |
| 2025-11-14 | 9.29 | 9.39 | ↑$0.10 (1.08%) | 9.25 | 9.54 | 3.07M |
| 2025-11-13 | 9.82 | 9.39 | ↓$0.43 (-4.38%) | 9.37 | 10.29 | 8.98M |
| 2025-11-12 | 9.94 | 9.44 | ↓$0.50 (-5.03%) | 9.41 | 9.94 | 5.58M |
| 2025-11-11 | 9.54 | 9.93 | ↑$0.39 (4.09%) | 9.48 | 9.95 | 3.95M |
| 2025-11-10 | 9.42 | 9.48 | ↑$0.06 (0.64%) | 9.35 | 9.60 | 2.62M |
| 2025-11-07 | 9.32 | 9.26 | ↓$0.06 (-0.64%) | 8.97 | 9.32 | 4.06M |
Create an account or log in to view more rows.
$PAGS whats the news????
$PAGS buy the dip.
$PAGS I can wait.
$PAGS watch this fly!!!!
$PAGS Longs will be rewarded handsomely
$PAGS the redness has arrived
$PAGS more calls coming in
$PAGS hello
please hold.
$PAGS nice gap
$PAGS bull here. But I’m worried for tomorrow