MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAGS — PagSeguro Digital Ltd.
NYSEPagSeguro Digital Ltd.
$10.51
-0.21(-1.96%)
- O
- 10.64
- H
- 10.93
- L
- 10.49
- V
- 4.93M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.51
Period Return+6.38%
Period High$12.32
Period Low$7.74
Avg Daily Volume4.32M
Total Trading Days365
PAGS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.64 | $10.93 | $10.49 | $10.51 | $-0.21 | -1.96% | 4,931,746 | $10.60 | $10.49 $10.93 |
| Oct 6, 2026 | $10.96 | $11.12 | $10.61 | $10.72 | $-0.23 | -2.10% | 7,442,762 | $10.79 | $10.61 $11.12 |
| Oct 5, 2026 | $10.30 | $11.20 | $10.30 | $10.95 | +$1.93 | +21.40% | 18,829,082 | $10.95 | $10.30 $11.20 |
| Oct 2, 2026 | $8.98 | $9.02 | $8.69 | $9.02 | +$0.15 | +1.69% | 3,800,271 | $8.92 | $8.69 $9.02 |
| Oct 1, 2026 | $8.96 | $9.09 | $8.66 | $8.87 | $-0.03 | -0.34% | 3,015,928 | $8.84 | $8.66 $9.09 |
| Sep 30, 2026 | $8.91 | $9.04 | $8.73 | $8.90 | +$0.10 | +1.14% | 5,612,641 | $8.93 | $8.73 $9.04 |
| Sep 29, 2026 | $8.85 | $8.93 | $8.70 | $8.80 | $-0.10 | -1.12% | 3,720,328 | $8.78 | $8.70 $8.93 |
| Sep 28, 2026 | $8.94 | $9.04 | $8.81 | $8.90 | $-0.15 | -1.66% | 2,770,556 | $8.92 | $8.81 $9.04 |
| Sep 25, 2026 | $9.04 | $9.19 | $8.96 | $9.05 | +$0.03 | +0.33% | 1,622,959 | $9.08 | $8.96 $9.19 |
| Sep 24, 2026 | $9.06 | $9.15 | $8.93 | $9.02 | $-0.07 | -0.77% | 2,526,533 | $9.00 | $8.93 $9.15 |
| Sep 23, 2026 | $9.33 | $9.45 | $9.06 | $9.09 | $-0.31 | -3.30% | 1,995,899 | $9.16 | $9.06 $9.45 |
| Sep 22, 2026 | $9.41 | $9.56 | $9.10 | $9.40 | $-0.07 | -0.74% | 4,284,402 | $9.30 | $9.10 $9.56 |
| Sep 21, 2026 | $9.20 | $9.51 | $9.18 | $9.47 | +$0.21 | +2.27% | 2,097,617 | $9.42 | $9.18 $9.51 |
| Sep 18, 2026 | $9.55 | $9.56 | $9.25 | $9.26 | $-0.30 | -3.14% | 5,043,801 | $9.31 | $9.25 $9.56 |
| Sep 17, 2026 | $9.53 | $9.67 | $9.32 | $9.56 | +$0.09 | +0.95% | 3,697,084 | $9.56 | $9.32 $9.67 |
| Sep 16, 2026 | $9.39 | $9.49 | $9.20 | $9.47 | $-0.15 | -1.56% | 3,179,340 | $9.40 | $9.20 $9.49 |
| Sep 15, 2026 | $9.94 | $10.01 | $9.61 | $9.62 | $-0.31 | -3.12% | 2,554,843 | $9.75 | $9.61 $10.01 |
| Sep 14, 2026 | $10.00 | $10.04 | $9.81 | $9.93 | $-0.19 | -1.88% | 2,742,674 | $9.95 | $9.81 $10.04 |
| Sep 11, 2026 | $10.11 | $10.32 | $10.05 | $10.12 | $-0.01 | -0.10% | 2,852,493 | $10.15 | $10.05 $10.32 |
| Sep 10, 2026 | $9.55 | $10.16 | $9.55 | $10.13 | +$0.52 | +5.41% | 3,250,746 | $10.04 | $9.55 $10.16 |
| Sep 9, 2026 | $9.71 | $9.80 | $9.53 | $9.61 | $-0.14 | -1.44% | 4,801,675 | $9.64 | $9.53 $9.80 |
| Sep 8, 2026 | $9.91 | $10.01 | $9.71 | $9.75 | +$0.02 | +0.21% | 1,939,674 | $9.80 | $9.71 $10.01 |
| Sep 4, 2026 | $9.96 | $9.96 | $9.65 | $9.73 | $-0.23 | -2.31% | 1,972,373 | $9.74 | $9.65 $9.96 |
| Sep 3, 2026 | $9.92 | $9.99 | $9.70 | $9.96 | +$0.12 | +1.22% | 4,048,942 | $9.91 | $9.70 $9.99 |
| Sep 2, 2026 | $9.38 | $9.90 | $9.30 | $9.84 | +$0.70 | +7.66% | 3,641,930 | $9.75 | $9.30 $9.90 |
| Sep 1, 2026 | $8.95 | $9.40 | $8.95 | $9.14 | +$0.12 | +1.33% | 3,863,714 | $9.18 | $8.95 $9.40 |
| Aug 31, 2026 | $8.93 | $9.10 | $8.93 | $9.02 | +$0.13 | +1.46% | 2,555,342 | $9.00 | $8.93 $9.10 |
| Aug 28, 2026 | $8.95 | $9.02 | $8.84 | $8.89 | $-0.04 | -0.45% | 1,624,375 | $8.92 | $8.84 $9.02 |
| Aug 27, 2026 | $9.02 | $9.15 | $8.91 | $8.93 | $-0.11 | -1.22% | 1,336,171 | $8.97 | $8.91 $9.15 |
| Aug 26, 2026 | $8.98 | $9.22 | $8.98 | $9.04 | +$0.01 | +0.11% | 2,436,954 | $9.09 | $8.98 $9.22 |