PagSeguro Digital Ltd. - PAGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11	11.29	11.29	11.33	10.9	3.22M
February 19, 2026	10.5	11.05	11.05	11.17	10.45	3.7M
February 18, 2026	10.37	10.6	10.6	10.72	10.33	3.62M
February 17, 2026	10.55	10.29	10.29	10.65	10.09	2.25M
February 13, 2026	10.45	10.55	10.55	10.57	10.02	3.82M
February 12, 2026	11.07	10.45	10.45	11.29	10.43	5.8M
February 11, 2026	11.47	11.17	11.17	11.53	11	6.45M
February 10, 2026	11.33	11.31	11.31	11.46	11.16	3.25M
February 09, 2026	10.96	11.42	11.42	11.56	10.9	3.83M
February 06, 2026	10.78	10.99	10.99	11.01	10.37	3.56M
February 05, 2026	10.82	10.61	10.61	11.1	10.54	4.67M
February 04, 2026	11.23	10.86	10.86	11.27	10.66	4.41M
February 03, 2026	11.49	11.34	11.34	11.9	11.07	4M
February 02, 2026	11.17	11.44	11.44	11.54	11.17	4M
January 30, 2026	11.59	11.25	11.25	11.72	11.16	5.44M
January 29, 2026	12.05	12	12	12.32	11.7	6.63M
January 28, 2026	11.93	11.97	11.97	12	11.6	4.36M
January 27, 2026	11.5	11.83	11.83	12.1	11.5	5.5M
January 26, 2026	11	11.33	11.33	11.44	10.97	2.49M
January 23, 2026	10.9	10.98	10.98	11.1	10.84	2.14M
January 22, 2026	10.65	10.93	10.93	11.01	10.61	6.57M
January 21, 2026	10.33	10.49	10.49	10.65	10.31	4.56M
January 20, 2026	9.8	10.26	10.26	10.44	9.76	3.35M
January 16, 2026	10.19	10.08	10.08	10.24	10.02	2.47M
January 15, 2026	10.06	10.23	10.23	10.32	9.84	2.86M
January 14, 2026	10.18	10.07	10.07	10.37	9.95	2.53M
January 13, 2026	10.31	10.13	10.13	10.38	9.95	3.66M
January 12, 2026	10.16	10.43	10.43	10.45	10.09	3.17M
January 09, 2026	10.03	10.29	10.29	10.3	10	3.88M
January 08, 2026	9.57	9.93	9.93	9.96	9.53	4.56M
January 07, 2026	9.8	9.62	9.62	9.81	9.42	5.49M
January 06, 2026	10.15	9.9	9.9	10.46	9.78	3.7M
January 05, 2026	9.72	10.13	10.13	10.15	9.57	3.72M
January 02, 2026	9.9	9.67	9.67	9.98	9.63	2.38M
December 31, 2025	9.61	9.64	9.64	9.69	9.56	1.87M
December 30, 2025	9.71	9.74	9.74	9.86	9.69	2.04M
December 29, 2025	9.67	9.68	9.68	9.75	9.62	2.08M
December 26, 2025	9.76	9.77	9.77	9.84	9.61	2.05M
December 24, 2025	9.74	9.75	9.75	9.77	9.68	863,100
December 23, 2025	9.64	9.75	9.75	9.88	9.63	4.83M
December 22, 2025	9.57	9.68	9.68	9.69	9.41	2.31M
December 19, 2025	9.58	9.56	9.56	9.74	9.5	3.14M
December 18, 2025	9.5	9.53	9.53	9.59	9.39	3.56M
December 17, 2025	9.72	9.34	9.34	9.72	9.32	5.03M
December 16, 2025	9.92	9.71	9.71	9.92	9.63	3.75M
December 15, 2025	10.43	10.02	10.02	10.43	9.97	3.73M
December 12, 2025	10.3	10.26	10.26	10.45	10.2	4.02M
December 11, 2025	10.06	10.22	10.22	10.28	10.06	3.35M
December 10, 2025	9.83	10.08	10.08	10.27	9.73	4.43M
December 09, 2025	9.83	9.91	9.91	9.97	9.75	3.23M
December 08, 2025	9.94	10.02	10.02	10.16	9.81	4.18M
December 05, 2025	10.4	9.8	9.8	10.55	9.73	6.05M
December 04, 2025	10.59	10.37	10.37	10.64	10.19	4.66M
December 03, 2025	10.97	10.32	10.32	11.07	10.27	7.39M
December 02, 2025	10.48	10.93	10.93	10.97	10.47	5.53M
December 01, 2025	10.29	10.42	10.42	10.48	10.23	4.07M
November 28, 2025	10.1	10.48	10.48	10.58	10	4.1M
November 26, 2025	9.79	10	10	10	9.79	4.39M
November 25, 2025	10.01	9.8	9.8	10.01	9.48	5.6M
November 24, 2025	9.74	9.84	9.84	9.95	9.62	8.26M

PagSeguro Digital Ltd. (PAGS) NYSE