PagSeguro Digital Ltd. (PAGS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PAGS Historical Return
If you invested $1000 in PagSeguro Digital Ltd. (PAGS) since IPO date, it would be worth $286.44 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $237.01, while $1000 invested 1 year ago would be worth $850.11. This corresponds to total returns of -71.36%, -76.3%, -14.99%, respectively, with annualized returns of -13.24%, -25.01%, -14.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PAGS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.79 | 7.94 | 7.94 | 8.07 | 7.76 | 4.05M |
| November 10, 2026 | 7.82 | 7.68 | 7.68 | 7.83 | 7.66 | 3.59M |
| November 09, 2026 | 7.66 | 7.91 | 7.91 | 7.96 | 7.61 | 5.46M |
| November 06, 2026 | 7.7 | 7.6 | 7.6 | 7.86 | 7.59 | 2.42M |
| November 05, 2026 | 7.76 | 7.66 | 7.66 | 7.87 | 7.48 | 4.75M |
| November 04, 2026 | 7.87 | 7.92 | 7.92 | 7.94 | 7.73 | 4.27M |
| November 03, 2026 | 7.88 | 7.65 | 7.65 | 7.88 | 7.64 | 3.01M |
| November 02, 2026 | 8.02 | 7.89 | 7.89 | 8.12 | 7.87 | 2.37M |
| October 30, 2026 | 7.99 | 7.94 | 7.94 | 8.06 | 7.87 | 2.99M |
| October 29, 2026 | 8.17 | 8.07 | 8.07 | 8.22 | 7.98 | 3.59M |
| October 28, 2026 | 8.31 | 8.15 | 8.15 | 8.43 | 8.04 | 6.35M |
| October 27, 2026 | 8.59 | 8.4 | 8.4 | 8.76 | 8.31 | 5.89M |
| October 26, 2026 | 7.75 | 8.56 | 8.56 | 8.92 | 7.5 | 18.51M |
| October 23, 2026 | 11.22 | 11.44 | 11.44 | 11.45 | 11 | 4.55M |
| October 22, 2026 | 11.38 | 11.28 | 11.28 | 11.53 | 11.04 | 3.54M |
| October 21, 2026 | 11.65 | 11.44 | 11.44 | 11.68 | 11.4 | 3.95M |
| October 20, 2026 | 11.2 | 11.72 | 11.72 | 11.76 | 11.2 | 3.97M |
| October 19, 2026 | 11.04 | 11.13 | 11.13 | 11.24 | 10.95 | 2.41M |
| October 16, 2026 | 11.15 | 11 | 11 | 11.21 | 10.92 | 2.69M |
| October 15, 2026 | 10.6 | 11.12 | 11.12 | 11.22 | 10.58 | 3.35M |
| October 14, 2026 | 10.8 | 10.83 | 10.83 | 10.89 | 10.55 | 3.32M |
| October 13, 2026 | 11.07 | 10.99 | 10.99 | 11.2 | 10.89 | 2.76M |
| October 12, 2026 | 11.14 | 11.14 | 11.14 | 11.3 | 11.04 | 2.75M |
| October 09, 2026 | 10.81 | 11.16 | 11.16 | 11.17 | 10.73 | 4.47M |
| October 08, 2026 | 10.42 | 10.68 | 10.68 | 10.83 | 10.36 | 4.24M |
| October 07, 2026 | 10.64 | 10.51 | 10.51 | 10.93 | 10.49 | 4.93M |
| October 06, 2026 | 10.96 | 10.72 | 10.72 | 11.12 | 10.61 | 6.7M |
| October 05, 2026 | 10.3 | 10.95 | 10.95 | 11.2 | 10.3 | 18M |
| October 02, 2026 | 8.98 | 9.02 | 9.02 | 9.02 | 8.69 | 3.19M |
| October 01, 2026 | 8.96 | 8.87 | 8.87 | 9.09 | 8.66 | 2.77M |
| September 30, 2026 | 8.91 | 8.9 | 8.9 | 9.04 | 8.73 | 5.57M |
| September 29, 2026 | 8.85 | 8.8 | 8.8 | 8.93 | 8.7 | 3.71M |
| September 28, 2026 | 8.94 | 8.9 | 8.9 | 9.04 | 8.81 | 2.7M |
| September 25, 2026 | 9.04 | 9.05 | 9.05 | 9.19 | 8.96 | 1.55M |
| September 24, 2026 | 9.06 | 9.02 | 9.02 | 9.15 | 8.93 | 2.51M |
| September 23, 2026 | 9.33 | 9.09 | 9.09 | 9.45 | 9.06 | 1.93M |
| September 22, 2026 | 9.41 | 9.4 | 9.4 | 9.56 | 9.1 | 3.89M |
| September 21, 2026 | 9.2 | 9.47 | 9.47 | 9.51 | 9.18 | 2.02M |
| September 18, 2026 | 9.55 | 9.26 | 9.26 | 9.56 | 9.24 | 4.86M |
| September 17, 2026 | 9.53 | 9.56 | 9.56 | 9.67 | 9.32 | 3.41M |
| September 16, 2026 | 9.39 | 9.47 | 9.47 | 9.49 | 9.2 | 2.49M |
| September 15, 2026 | 9.94 | 9.62 | 9.62 | 10.01 | 9.61 | 2.55M |
| September 11, 2026 | 10.11 | 10.12 | 10.12 | 10.32 | 10.05 | 2.85M |
| September 10, 2026 | 9.55 | 10.13 | 10.13 | 10.15 | 9.55 | 3.2M |
| September 09, 2026 | 9.71 | 9.61 | 9.61 | 9.8 | 9.53 | 4.27M |
| September 08, 2026 | 9.91 | 9.75 | 9.75 | 10.01 | 9.71 | 1.91M |
| September 04, 2026 | 9.96 | 9.73 | 9.73 | 9.96 | 9.65 | 1.89M |
| September 03, 2026 | 9.92 | 9.96 | 9.96 | 9.99 | 9.7 | 3.59M |
| September 02, 2026 | 9.38 | 9.84 | 9.84 | 9.9 | 9.3 | 3.89M |
| September 01, 2026 | 8.95 | 9.14 | 9.14 | 9.4 | 8.95 | 2.74M |
| August 31, 2026 | 8.93 | 9.02 | 9.02 | 9.1 | 8.93 | 2.56M |
| August 28, 2026 | 8.95 | 8.89 | 8.89 | 9.02 | 8.84 | 1.62M |
| August 27, 2026 | 9.02 | 8.93 | 8.93 | 9.15 | 8.9 | 1.34M |
| August 26, 2026 | 8.98 | 9.04 | 9.04 | 9.22 | 8.98 | 2.44M |
| August 25, 2026 | 8.7 | 9.03 | 9.03 | 9.04 | 8.61 | 2.97M |
| August 24, 2026 | 8.6 | 8.7 | 8.7 | 8.91 | 8.56 | 2.28M |
| August 21, 2026 | 8.52 | 8.62 | 8.62 | 8.69 | 8.46 | 1.87M |
| August 20, 2026 | 8.61 | 8.44 | 8.44 | 8.63 | 8.42 | 2.16M |
| August 19, 2026 | 8.59 | 8.59 | 8.59 | 8.76 | 8.53 | 2.23M |
| August 18, 2026 | 8.66 | 8.44 | 8.44 | 8.7 | 8.43 | 2.68M |
AD
