New Zealand markets closed

PagSeguro Digital Ltd. (PAGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.22-0.14 (-0.97%)
As of 03:21PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202414.1814.4814.1814.2214.22934,991
27 Mar 202414.5414.5614.0614.3614.362,739,300
26 Mar 202414.3914.8014.3014.4614.464,178,300
25 Mar 202414.1014.2713.9113.9213.921,909,600
22 Mar 202414.2014.3413.9313.9413.942,291,900
21 Mar 202414.4814.6014.2114.3014.303,651,500
20 Mar 202413.9914.3813.6814.3714.374,841,500
19 Mar 202413.8013.9613.3813.8613.865,483,100
18 Mar 202414.3014.3413.8814.0714.073,167,800
15 Mar 202413.8514.0113.6013.9113.915,103,800
14 Mar 202413.9614.1413.6513.9913.991,896,300
13 Mar 202413.6914.2113.6914.0014.002,803,300
12 Mar 202413.4613.8113.4613.7013.702,049,400
11 Mar 202413.2013.4713.0713.4613.461,499,600
08 Mar 202413.1713.4913.1213.1313.132,294,300
07 Mar 202412.9913.2212.9013.1613.162,198,600
06 Mar 202413.1013.3312.8512.9012.902,242,000
05 Mar 202412.9013.0812.5412.7112.713,714,000
04 Mar 202413.7113.7612.9913.0913.093,923,700
01 Mar 202414.0014.1113.4513.6913.692,577,800
29 Feb 202414.3514.9813.6513.9213.926,547,400
28 Feb 202413.5613.8913.4513.8313.832,922,200
27 Feb 202413.4013.8213.3313.7713.772,623,800
26 Feb 202413.3213.5413.2013.3513.351,895,600
23 Feb 202412.9313.2912.8913.1613.163,054,000
22 Feb 202413.0313.0912.9012.9712.972,247,500
21 Feb 202412.6212.8912.5512.8612.862,862,100
20 Feb 202412.8512.9812.6712.8112.812,647,600
16 Feb 202413.2113.2412.8312.9212.922,134,900
15 Feb 202413.3513.3913.1113.3113.311,426,800
14 Feb 202413.1013.3113.0013.2513.252,727,200
13 Feb 202412.8212.9812.5012.8912.892,595,300
12 Feb 202413.2813.4413.0513.1713.173,080,100
09 Feb 202413.3813.5913.1613.3013.302,443,700
08 Feb 202413.2513.4013.0513.2313.232,455,100
07 Feb 202413.3113.3613.1213.2113.212,065,800
06 Feb 202413.3013.4712.8513.3913.393,483,000
05 Feb 202413.2813.3212.9813.1813.182,029,900
02 Feb 202413.2313.4913.0213.4813.482,225,200
01 Feb 202412.8613.5112.8613.3813.384,188,100
31 Jan 202413.1913.4012.8512.8712.873,017,100
30 Jan 202413.6013.6413.0813.1613.163,257,000
29 Jan 202413.3213.6913.2813.6613.662,891,600
26 Jan 202413.1113.4012.9713.3213.322,482,300
25 Jan 202412.9013.1612.7913.1413.142,673,400
24 Jan 202412.9713.0512.7112.8112.811,869,600
23 Jan 202413.0013.0212.6212.7312.732,340,600
22 Jan 202412.9713.4012.6212.8412.843,776,500
19 Jan 202412.7512.7612.4312.6012.602,623,200
18 Jan 202412.9013.0012.5712.7612.762,835,600
17 Jan 202412.5112.7712.4712.7512.752,805,600
16 Jan 202412.4313.0312.4312.8112.815,564,200
12 Jan 202412.7412.8312.3512.5012.502,963,300
11 Jan 202412.4512.7312.4412.6112.613,708,700
10 Jan 202412.3712.5512.1912.4712.472,641,000
09 Jan 202412.6612.7212.2612.3812.383,676,800
08 Jan 202412.3712.9412.2612.9012.903,520,800
05 Jan 202412.0212.5712.0112.3612.365,889,800
04 Jan 202411.9011.9011.6711.7511.752,020,000
03 Jan 202411.8512.1811.6411.9611.962,922,400
02 Jan 202412.2412.3311.9212.1212.123,155,100
29 Dec 202312.7312.7312.3712.4712.471,732,000
28 Dec 202312.5112.8212.5112.7312.732,336,900
27 Dec 202312.1812.6112.1412.5812.583,473,300
26 Dec 202312.0212.1411.9312.1312.131,173,300
22 Dec 202311.7912.1111.7911.9411.941,536,100
21 Dec 202311.9011.9011.6411.8711.871,616,200
20 Dec 202311.7712.0711.5911.6011.602,788,200
19 Dec 202311.6111.9711.6011.9211.922,676,700
18 Dec 202311.2311.5611.1411.4511.452,492,400
15 Dec 202311.1011.2610.8711.1111.114,768,100
14 Dec 202310.9011.2610.8311.1111.113,985,200
13 Dec 202310.5410.7310.3510.6810.687,034,600
12 Dec 202310.4710.5210.2910.4810.482,382,800
11 Dec 202310.3610.6110.3010.5010.503,845,000
08 Dec 202310.3610.5310.2710.4710.473,836,600
07 Dec 202310.6610.6910.2510.3310.333,461,700
06 Dec 202310.5710.7410.4010.5910.593,536,100
05 Dec 202310.7210.7310.3010.4210.424,352,800
04 Dec 202310.7410.9110.5310.7710.773,147,100
01 Dec 202310.0010.859.9910.8410.844,720,700
30 Nov 20239.9710.189.9110.0810.082,982,700
29 Nov 20239.9110.159.919.959.955,340,900
28 Nov 20239.609.879.569.859.852,807,000
27 Nov 20239.659.739.549.639.633,035,600
24 Nov 20239.589.819.589.669.663,018,600
22 Nov 20239.279.699.229.649.645,859,800
21 Nov 20239.219.239.109.129.125,448,300
20 Nov 20239.139.359.079.319.316,386,000
17 Nov 20238.959.358.799.069.0612,759,000
16 Nov 20238.688.778.488.648.645,575,900
15 Nov 20238.418.828.398.738.734,970,700
14 Nov 20238.508.588.348.408.403,857,300
13 Nov 20237.838.277.818.248.245,809,700
10 Nov 20237.487.847.427.777.773,336,100
09 Nov 20237.557.617.297.427.423,136,900
08 Nov 20237.437.557.307.437.433,453,400
07 Nov 20237.527.627.427.527.522,818,900
06 Nov 20237.777.867.517.537.532,446,100
03 Nov 20237.607.917.487.747.744,204,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...