NYSE - Delayed Quote
USD
PagSeguro Digital Ltd. (PAGS)
7.94
-0.13
(-1.61%)
At close: 4:00:03 PM EDT
7.96
+0.02
(+0.25%)
After hours: 5:05:00 PM EDT
Trade PAGS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.99
8.06
7.87
7.94
7.94
2,989,488
Oct 29, 2026
8.17
8.22
7.98
8.07
8.07
3,591,900
Oct 28, 2026
8.31
8.43
8.04
8.15
8.15
6,386,100
Oct 27, 2026
8.59
8.76
8.31
8.40
8.40
5,889,500
Oct 26, 2026
7.75
8.92
7.50
8.56
8.56
18,530,800
Oct 23, 2026
11.22
11.45
10.99
11.44
11.44
4,545,700
Oct 22, 2026
11.38
11.53
11.04
11.28
11.28
3,536,300
Oct 21, 2026
11.65
11.68
11.40
11.44
11.44
3,948,600
Oct 20, 2026
11.20
11.76
11.20
11.72
11.72
3,972,600
Oct 19, 2026
11.04
11.24
10.94
11.13
11.13
2,405,900
Oct 16, 2026
11.15
11.21
10.91
11.00
11.00
3,078,900
Oct 15, 2026
10.60
11.22
10.58
11.12
11.12
3,670,700
Oct 14, 2026
10.80
10.89
10.55
10.83
10.83
3,873,400
Oct 13, 2026
11.07
11.20
10.89
10.99
10.99
2,770,200
Oct 12, 2026
11.14
11.30
11.04
11.14
11.14
3,238,000
Oct 9, 2026
10.81
11.17
10.73
11.16
11.16
5,272,900
Oct 8, 2026
10.42
10.83
10.36
10.68
10.68
5,535,500
Oct 7, 2026
10.64
10.93
10.49
10.51
10.51
4,984,400
Oct 6, 2026
10.96
11.12
10.61
10.72
10.72
7,441,400
Oct 5, 2026
10.30
11.19
10.30
10.95
10.95
18,828,400
Oct 2, 2026
8.98
9.02
8.69
9.02
9.02
3,800,300
Oct 1, 2026
8.96
9.09
8.66
8.87
8.87
3,015,500
Sep 30, 2026
8.91
9.03
8.73
8.90
8.90
5,612,600
Sep 29, 2026
8.85
8.93
8.69
8.80
8.80
3,720,300
Sep 28, 2026
8.94
9.03
8.81
8.90
8.90
2,770,600
Sep 25, 2026
9.04
9.19
8.95
9.05
9.05
1,623,000
Sep 24, 2026
9.06
9.15
8.93
9.02
9.02
2,526,500
Sep 23, 2026
9.33
9.44
9.06
9.09
9.09
1,995,900
Sep 22, 2026
9.41
9.56
9.10
9.40
9.40
4,284,100
Sep 21, 2026
9.20
9.51
9.18
9.47
9.47
2,097,600
Sep 18, 2026
9.55
9.56
9.24
9.26
9.26
5,043,800
Sep 17, 2026
9.53
9.67
9.32
9.56
9.56
3,697,100
Sep 16, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
9.39
9.48
9.19
9.47
9.47
3,179,300
Sep 15, 2026
9.94
10.01
9.61
9.62
9.34
2,554,900
Sep 14, 2026
10.00
10.03
9.81
9.93
9.64
2,742,700
Sep 11, 2026
10.11
10.31
10.05
10.12
9.83
2,852,500
Sep 10, 2026
9.55
10.15
9.55
10.13
9.84
3,249,800
Sep 9, 2026
9.71
9.80
9.52
9.61
9.33
4,801,700
Sep 8, 2026
9.91
10.01
9.70
9.75
9.47
1,939,500
Sep 4, 2026
9.96
9.96
9.65
9.73
9.45
1,972,300
Sep 3, 2026
9.92
9.99
9.70
9.96
9.67
4,048,600
Sep 2, 2026
9.38
9.90
9.30
9.84
9.55
3,961,600
Sep 1, 2026
8.95
9.40
8.95
9.14
8.87
3,861,800
Aug 31, 2026
8.93
9.10
8.93
9.02
8.76
2,555,300
Aug 28, 2026
8.95
9.02
8.84
8.89
8.63
1,624,400
Aug 27, 2026
9.02
9.15
8.90
8.93
8.67
1,336,100
Aug 26, 2026
8.98
9.22
8.98
9.04
8.78
2,437,000
Aug 25, 2026
8.70
9.04
8.61
9.03
8.77
2,967,000
Aug 24, 2026
8.60
8.91
8.56
8.70
8.45
2,286,000
Aug 21, 2026
8.52
8.69
8.46
8.62
8.37
1,870,100
Aug 20, 2026
8.61
8.63
8.42
8.44
8.19
2,162,500
Aug 19, 2026
8.59
8.76
8.53
8.59
8.34
2,235,100
Aug 18, 2026
8.66
8.70
8.43
8.44
8.19
2,685,700
Aug 17, 2026
8.72
8.81
8.49
8.66
8.41
2,802,600
Aug 14, 2026
8.83
9.03
8.60
8.72
8.47
3,348,000
Aug 13, 2026
8.85
9.00
8.70
8.82
8.56
3,358,400
Aug 12, 2026
8.91
8.92
8.53
8.72
8.47
5,956,000
Aug 11, 2026
9.10
9.14
8.85
8.89
8.63
3,557,800
Aug 10, 2026
9.15
9.17
9.02
9.08
8.82
1,763,500
Aug 7, 2026
9.48
9.48
9.09
9.14
8.87
3,250,200
Aug 6, 2026
9.30
9.36
9.17
9.36
9.09
2,755,600
Aug 5, 2026
9.55
9.74
9.38
9.40
9.13
1,970,300
Aug 4, 2026
9.62
9.69
9.44
9.50
9.22
2,229,900
Aug 3, 2026
9.73
9.83
9.56
9.60
9.32
2,135,800
Jul 31, 2026
9.78
9.84
9.56
9.64
9.36
1,385,600
Jul 30, 2026
9.67
9.85
9.50
9.84
9.55
2,588,200
Jul 29, 2026
9.46
9.77
9.44
9.54
9.26
4,110,600
Jul 28, 2026
9.39
9.64
9.27
9.61
9.33
2,375,600
Jul 27, 2026
9.30
9.44
9.30
9.38
9.11
1,843,000
Jul 24, 2026
9.47
9.49
9.16
9.20
8.93
2,430,000
Jul 23, 2026
9.54
9.60
9.34
9.46
9.18
2,283,900
Jul 22, 2026
9.57
9.71
9.46
9.67
9.39
2,438,300
Jul 21, 2026
9.36
9.60
9.23
9.58
9.30
3,923,800
Jul 20, 2026
9.07
9.37
9.07
9.29
9.02
3,235,800
Jul 17, 2026
8.89
9.20
8.87
9.04
8.78
2,500,700
Jul 16, 2026
9.20
9.31
9.06
9.15
8.88
3,491,700
Jul 15, 2026
9.09
9.31
9.01
9.21
8.94
3,552,700
Jul 14, 2026
9.29
9.38
9.14
9.28
9.01
2,003,000
Jul 13, 2026
9.29
9.40
9.20
9.28
9.01
3,056,000
Jul 10, 2026
9.24
9.39
9.20
9.25
8.98
2,385,900
Jul 9, 2026
8.72
9.05
8.65
9.00
8.74
3,009,500
Jul 8, 2026
8.77
8.95
8.66
8.77
8.51
3,298,000
Jul 7, 2026
9.04
9.22
8.81
8.90
8.64
4,429,100
Jul 6, 2026
9.13
9.14
8.66
8.93
8.67
4,075,500
Jul 2, 2026
9.13
9.25
9.06
9.12
8.85
2,912,100
Jul 1, 2026
9.03
9.18
9.02
9.05
8.79
2,310,200
Jun 30, 2026
9.02
9.07
8.85
9.05
8.79
2,066,100
Jun 29, 2026
9.11
9.19
8.91
9.08
8.82
2,542,900
Jun 26, 2026
8.71
9.17
8.71
9.07
8.81
6,835,300
Jun 25, 2026
8.85
8.88
8.61
8.74
8.49
1,823,200
Jun 24, 2026
8.76
8.98
8.75
8.77
8.51
2,509,500
Jun 23, 2026
8.72
8.87
8.64
8.76
8.51
2,912,500
Jun 22, 2026
8.68
8.97
8.68
8.81
8.55
5,671,600
Jun 18, 2026
8.96
9.02
8.73
8.82
8.56
6,591,600
Jun 17, 2026
9.00
9.33
8.89
8.91
8.65
4,096,700
Jun 16, 2026
8.98
9.03
8.89
8.98
8.72
2,122,600
Jun 15, 2026
9.12
9.22
8.83
8.87
8.61
2,660,600
Jun 12, 2026
9.04
9.07
8.88
8.96
8.70
2,485,900
Jun 11, 2026
8.64
8.98
8.59
8.94
8.68
3,049,000
Jun 10, 2026
8.61
8.76
8.53
8.55
8.30
3,783,700
Jun 9, 2026
8.62
8.76
8.53
8.74
8.49
2,142,900
Jun 8, 2026
8.64
8.65
8.49
8.53
8.28
2,579,700
Jun 5, 2026
8.70
8.90
8.49
8.53
8.28
3,421,200
Jun 4, 2026
8.87
8.94
8.72
8.81
8.55
2,125,400
Jun 3, 2026
9.10
9.11
8.69
8.77
8.51
3,820,100
Jun 2, 2026
9.31
9.35
9.18
9.22
8.95
4,407,500
Jun 1, 2026
9.33
9.52
9.25
9.43
9.16
3,131,100
May 29, 2026
9.36
9.44
9.26
9.35
9.08
3,052,100
May 28, 2026
9.19
9.48
9.16
9.33
9.06
2,188,300
May 27, 2026
9.25
9.44
9.24
9.27
9.00
2,839,300
May 26, 2026
9.20
9.28
9.05
9.22
8.95
3,486,500
May 22, 2026
9.28
9.36
9.04
9.14
8.87
2,627,300
May 21, 2026
9.13
9.46
9.03
9.32
9.05
3,336,800
May 20, 2026
8.99
9.43
8.99
9.32
9.05
3,104,600
May 19, 2026
9.04
9.10
8.85
8.95
8.69
6,479,200
May 18, 2026
8.80
9.29
8.80
9.18
8.91
5,539,400
May 15, 2026
8.74
8.91
8.63
8.86
8.60
5,085,600
May 14, 2026
8.71
9.16
8.71
9.01
8.75
3,563,300
May 13, 2026
9.60
9.60
8.60
8.63
8.38
10,539,200
May 12, 2026
9.65
9.90
9.62
9.78
9.50
2,997,500
May 11, 2026
10.06
10.08
9.64
9.74
9.46
2,632,500
May 8, 2026
10.23
10.29
10.06
10.09
9.80
2,189,100
May 7, 2026
10.46
10.46
10.11
10.12
9.83
4,056,100
May 6, 2026
10.03
10.48
10.03
10.41
10.11
3,463,600
May 5, 2026
9.86
10.00
9.75
9.90
9.61
3,106,200
May 4, 2026
9.88
10.06
9.70
9.75
9.47
2,871,500
May 1, 2026
10.09
10.13
9.85
9.87
9.58
2,874,400
Apr 30, 2026
9.94
10.03
9.77
10.02
9.73
3,369,400
Apr 29, 2026
10.01
10.03
9.77
9.86
9.57
2,322,900
Apr 28, 2026
10.19
10.30
10.00
10.11
9.82
3,163,300
Apr 27, 2026
10.21
10.38
10.18
10.25
9.95
2,506,800
Apr 24, 2026
10.25
10.34
10.01
10.24
9.94
3,139,400
Apr 23, 2026
10.61
10.66
10.11
10.19
9.89
4,168,800
Apr 22, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
10.98
11.00
10.58
10.76
10.45
4,040,500
Apr 21, 2026
11.40
11.52
11.02
11.09
10.51
2,951,000
Apr 20, 2026
11.23
11.38
10.91
11.32
10.73
3,276,700
Apr 17, 2026
11.77
11.82
11.24
11.26
10.68
3,418,900
Apr 16, 2026
11.32
11.64
11.29
11.58
10.98
3,248,500
Apr 15, 2026
11.00
11.41
11.00
11.34
10.75
5,270,200
Apr 14, 2026
10.91
11.06
10.86
10.90
10.33
2,704,900
Apr 13, 2026
10.58
10.80
10.44
10.80
10.24
3,908,900
Apr 10, 2026
10.81
10.89
10.58
10.67
10.12
4,756,300
Apr 9, 2026
10.79
10.91
10.43
10.65
10.10
4,280,800
Apr 8, 2026
11.24
11.33
10.65
10.76
10.20
2,779,200
Apr 7, 2026
10.50
10.54
10.29
10.54
9.99
3,946,600
Apr 6, 2026
10.38
10.77
10.37
10.63
10.08
4,749,500
Apr 2, 2026
10.20
10.61
9.99
10.34
9.80
3,129,900
Apr 1, 2026
10.40
10.73
10.33
10.53
9.98
5,460,000
Mar 31, 2026
9.88
10.04
9.66
10.02
9.50
2,863,900
Mar 30, 2026
9.74
9.93
9.65
9.71
9.21
2,576,800
Mar 27, 2026
9.73
10.02
9.64
9.65
9.15
3,173,700
Mar 26, 2026
10.06
10.30
9.86
9.86
9.35
1,640,900
Mar 25, 2026
10.20
10.34
10.05
10.23
9.70
1,561,400
Mar 24, 2026
9.88
10.11
9.74
9.96
9.44
2,410,900
Mar 23, 2026
9.67
10.10
9.55
9.99
9.47
3,672,900
Mar 20, 2026
9.58
9.58
9.20
9.39
8.90
4,664,800
Mar 19, 2026
9.30
9.68
9.30
9.62
9.12
1,868,000
Mar 18, 2026
9.61
9.78
9.54
9.63
9.13
2,257,100
Mar 17, 2026
9.74
9.95
9.68
9.73
9.23
3,170,700
Mar 16, 2026
9.54
9.69
9.49
9.59
9.09
2,304,600
Mar 13, 2026
9.52
9.72
9.31
9.37
8.88
4,023,400
Mar 12, 2026
9.92
9.93
9.20
9.40
8.91
6,725,900
Mar 11, 2026
10.10
10.35
9.82
10.14
9.61
4,506,000
Mar 10, 2026
10.06
10.30
9.96
10.12
9.60
3,951,300
Mar 9, 2026
9.72
10.00
9.52
9.98
9.46
12,665,000
Mar 6, 2026
9.93
10.08
9.76
9.85
9.34
3,965,300
Mar 5, 2026
9.98
10.66
9.81
10.09
9.57
9,145,800
Mar 4, 2026
10.24
10.71
10.14
10.57
10.02
6,078,800
Mar 3, 2026
10.16
10.22
9.59
10.01
9.49
6,653,300
Mar 2, 2026
10.30
10.76
10.25
10.73
10.17
2,486,100
Feb 27, 2026
10.51
10.69
10.44
10.61
10.06
2,771,500
Feb 26, 2026
10.67
10.77
10.35
10.63
10.08
3,904,500
Feb 25, 2026
10.98
11.04
10.72
10.77
10.21
3,871,900
Feb 24, 2026
10.52
10.97
10.50
10.93
10.36
2,951,100
Feb 23, 2026
11.14
11.28
10.49
10.57
10.02
5,692,300
Feb 20, 2026
11.00
11.33
10.90
11.29
10.70
3,222,000
Feb 19, 2026
10.50
11.17
10.45
11.05
10.48
3,696,900
Feb 18, 2026
10.37
10.72
10.33
10.60
10.05
3,624,600
Feb 17, 2026
10.55
10.65
10.09
10.29
9.76
2,247,000
Feb 13, 2026
10.45
10.56
10.02
10.55
10.00
3,815,700
Feb 12, 2026
11.07
11.29
10.43
10.45
9.91
5,799,600
Feb 11, 2026
11.47
11.53
11.00
11.17
10.59
6,454,700
Feb 10, 2026
11.33
11.46
11.16
11.31
10.72
3,247,800
Feb 9, 2026
10.96
11.56
10.90
11.42
10.83
4,166,700
Feb 6, 2026
10.78
11.01
10.37
10.99
10.42
3,556,100
Feb 5, 2026
10.82
11.10
10.54
10.61
10.06
4,669,400
Feb 4, 2026
11.23
11.27
10.66
10.86
10.30
4,412,300
Feb 3, 2026
11.49
11.90
11.07
11.34
10.75
4,002,600
Feb 2, 2026
11.17
11.54
11.17
11.44
10.85
4,001,900
Jan 30, 2026
11.59
11.72
11.15
11.25
10.67
5,434,800
Jan 29, 2026
12.05
12.32
11.70
12.00
11.38
6,633,400
Jan 28, 2026
11.93
11.99
11.60
11.97
11.35
4,362,600
Jan 27, 2026
11.50
12.10
11.50
11.83
11.22
5,502,500
Jan 26, 2026
11.00
11.44
10.97
11.33
10.74
2,487,600
Jan 23, 2026
10.90
11.10
10.84
10.98
10.41
2,144,200
Jan 22, 2026
10.65
11.01
10.61
10.93
10.36
6,570,200
Jan 21, 2026
10.33
10.65
10.31
10.49
9.95
6,480,200
Jan 20, 2026
9.80
10.44
9.76
10.26
9.73
3,353,200
Jan 16, 2026
10.19
10.23
10.02
10.08
9.56
2,465,300
Jan 15, 2026
10.06
10.32
9.84
10.23
9.70
2,860,600
Jan 14, 2026
10.18
10.36
9.95
10.06
9.54
2,889,100
Jan 13, 2026
10.31
10.38
9.95
10.13
9.60
3,662,300
Jan 12, 2026
10.16
10.44
10.09
10.43
9.89
3,169,500
Jan 9, 2026
10.03
10.30
10.00
10.29
9.76
3,878,200
Jan 8, 2026
9.57
9.95
9.53
9.93
9.41
4,664,600
Jan 7, 2026
9.80
9.81
9.42
9.62
9.12
5,494,400
Jan 6, 2026
10.15
10.46
9.78
9.90
9.39
3,704,300
Jan 5, 2026
9.72
10.15
9.57
10.13
9.60
3,722,500
Jan 2, 2026
9.90
9.98
9.63
9.67
9.17
2,384,300
Dec 31, 2025
9.61
9.69
9.56
9.64
9.14
1,869,900
Dec 30, 2025
9.71
9.86
9.69
9.74
9.23
2,037,400
Dec 29, 2025
9.67
9.75
9.61
9.68
9.18
2,075,200
Dec 26, 2025
9.76
9.84
9.61
9.77
9.26
2,045,500
Dec 24, 2025
9.74
9.77
9.68
9.75
9.24
863,100
Dec 23, 2025
9.64
9.88
9.63
9.75
9.24
4,831,400
Dec 22, 2025
9.57
9.69
9.41
9.68
9.18
2,309,200
Dec 19, 2025
9.58
9.74
9.50
9.56
9.06
3,141,000
Dec 18, 2025
9.50
9.59
9.39
9.53
9.04
3,558,000
Dec 17, 2025
9.72
9.72
9.32
9.34
8.86
5,029,100
Dec 16, 2025
9.92
9.92
9.63
9.71
9.21
3,745,100
Dec 15, 2025
10.43
10.43
9.97
10.02
9.50
3,730,200
Dec 12, 2025
10.30
10.44
10.20
10.26
9.73
4,016,100
Dec 11, 2025
10.06
10.27
10.06
10.22
9.69
3,353,700
Dec 10, 2025
9.83
10.27
9.73
10.08
9.56
4,426,700
Dec 9, 2025
9.83
9.97
9.75
9.91
9.40
3,230,200
Dec 8, 2025
9.94
10.16
9.81
10.02
9.50
4,181,700
Dec 5, 2025
10.40
10.55
9.73
9.80
9.29
6,054,600
Dec 4, 2025
10.59
10.66
10.20
10.37
9.83
4,658,100
Dec 3, 2025
10.97
11.07
10.27
10.32
9.78
7,392,000
Dec 2, 2025
10.48
10.97
10.47
10.93
10.36
5,530,200
Dec 1, 2025
10.29
10.48
10.23
10.42
9.88
4,073,000
Nov 28, 2025
10.10
10.58
10.00
10.48
9.94
4,099,300
Nov 26, 2025
9.79
10.00
9.79
10.00
9.48
4,390,600
Nov 25, 2025
10.01
10.01
9.48
9.80
9.29
5,604,400
Nov 24, 2025
9.74
9.94
9.61
9.84
9.33
8,256,800
Nov 21, 2025
9.35
9.70
9.30
9.68
9.18
6,764,500
Nov 20, 2025
10.04
10.15
9.15
9.22
8.74
9,660,300
Nov 19, 2025
9.61
9.99
9.52
9.91
9.40
8,647,500
Nov 18, 2025
9.35
9.69
9.28
9.58
9.08
4,890,800
Nov 17, 2025
9.31
9.60
9.20
9.37
8.88
5,293,000
Nov 14, 2025
9.29
9.54
9.25
9.39
8.90
3,655,300
Nov 13, 2025
9.82
10.29
9.37
9.39
8.90
10,140,400
Nov 12, 2025
9.94
9.94
9.40
9.44
8.95
5,598,600
Nov 11, 2025
9.54
9.95
9.48
9.93
9.41
4,461,700
Nov 10, 2025
9.42
9.60
9.35
9.48
8.99
3,088,800
Nov 7, 2025
9.32
9.32
8.97
9.26
8.78
4,061,300
Nov 6, 2025
9.71
9.71
9.44
9.47
8.98
2,431,500
Nov 5, 2025
9.40
9.66
9.36
9.63
9.13
3,032,300
Nov 4, 2025
9.28
9.43
9.22
9.31
8.83
2,689,500
Nov 3, 2025
9.67
9.70
9.41
9.46
8.97
3,320,600
Oct 31, 2025
9.40
9.60
9.35
9.59
9.09
3,137,400
