5 DAY PERFORMANCE
+3.53%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
-4.13%
6 MONTH PERFORMANCE
-9.19%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
+20.24%
PagSeguro Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.30 | $9.24 (-0.7%) | $9.34 | $9.17 | 1.14 M | $2.58 B |
| 08/05/2026 | $9.55 | $9.40 (-1.57%) | $9.74 | $9.38 | 1.97 M | $2.62 B |
| 08/04/2026 | $9.62 | $9.50 (-1.25%) | $9.69 | $9.44 | 2.23 M | $2.65 B |
| 08/03/2026 | $9.73 | $9.60 (-1.34%) | $9.83 | $9.56 | 2.14 M | $2.68 B |
| 07/31/2026 | $9.78 | $9.64 (-1.43%) | $9.84 | $9.56 | 1.39 M | $2.69 B |
| 07/30/2026 | $9.67 | $9.84 (1.76%) | $9.85 | $9.50 | 2.59 M | $2.75 B |
| 07/29/2026 | $9.46 | $9.54 (0.85%) | $9.78 | $9.44 | 4.11 M | $2.66 B |
| 07/28/2026 | $9.39 | $9.61 (2.34%) | $9.64 | $9.27 | 2.38 M | $2.68 B |
| 07/27/2026 | $9.30 | $9.38 (0.86%) | $9.44 | $9.30 | 1.84 M | $2.62 B |
| 07/24/2026 | $9.47 | $9.20 (-2.85%) | $9.49 | $9.16 | 2.43 M | $2.57 B |
| 07/23/2026 | $9.54 | $9.46 (-0.84%) | $9.60 | $9.34 | 2.28 M | $2.64 B |
| 07/22/2026 | $9.57 | $9.67 (1.04%) | $9.71 | $9.46 | 2.44 M | $2.70 B |
| 07/21/2026 | $9.36 | $9.58 (2.35%) | $9.61 | $9.24 | 3.92 M | $2.67 B |
| 07/20/2026 | $9.07 | $9.29 (2.43%) | $9.37 | $9.07 | 3.24 M | $2.59 B |
| 07/17/2026 | $8.89 | $9.04 (1.69%) | $9.20 | $8.87 | 2.50 M | $2.52 B |
| 07/16/2026 | $9.20 | $9.15 (-0.54%) | $9.31 | $9.07 | 3.49 M | $2.55 B |
| 07/15/2026 | $9.09 | $9.21 (1.32%) | $9.31 | $9.01 | 3.55 M | $2.57 B |
| 07/14/2026 | $9.29 | $9.28 (-0.11%) | $9.38 | $9.14 | 2.00 M | $2.59 B |
| 07/13/2026 | $9.29 | $9.28 (-0.11%) | $9.40 | $9.20 | 3.06 M | $2.59 B |
| 07/10/2026 | $9.24 | $9.25 (0.11%) | $9.39 | $9.20 | 2.39 M | $2.58 B |
| 07/09/2026 | $8.72 | $9.00 (3.21%) | $9.05 | $8.65 | 3.01 M | $2.51 B |
| 07/08/2026 | $8.77 | $8.77 (0%) | $8.95 | $8.66 | 3.30 M | $2.45 B |
| 07/07/2026 | $9.04 | $8.90 (-1.55%) | $9.22 | $8.82 | 4.43 M | $2.48 B |
| 07/06/2026 | $9.13 | $8.93 (-2.19%) | $9.14 | $8.66 | 4.08 M | $2.49 B |
| 07/02/2026 | $9.13 | $9.12 (-0.11%) | $9.25 | $9.06 | 2.91 M | $2.55 B |
| 07/01/2026 | $9.03 | $9.05 (0.22%) | $9.18 | $9.02 | 2.31 M | $2.53 B |
| 06/30/2026 | $9.02 | $9.05 (0.33%) | $9.07 | $8.85 | 2.07 M | $2.53 B |
| 06/29/2026 | $9.11 | $9.08 (-0.33%) | $9.19 | $8.91 | 2.54 M | $2.53 B |
| 06/26/2026 | $8.71 | $9.07 (4.13%) | $9.17 | $8.71 | 6.84 M | $2.53 B |
| 06/25/2026 | $8.85 | $8.74 (-1.24%) | $8.88 | $8.61 | 1.82 M | $2.44 B |
| 06/24/2026 | $8.76 | $8.77 (0.11%) | $8.99 | $8.75 | 2.51 M | $2.45 B |
| 06/23/2026 | $8.72 | $8.76 (0.46%) | $8.87 | $8.64 | 2.91 M | $2.45 B |
| 06/22/2026 | $8.68 | $8.81 (1.5%) | $8.97 | $8.68 | 5.67 M | $2.46 B |
| 06/18/2026 | $8.96 | $8.82 (-1.56%) | $9.02 | $8.73 | 6.59 M | $2.46 B |
| 06/17/2026 | $9.00 | $8.91 (-1%) | $9.33 | $8.89 | 4.10 M | $2.49 B |
| 06/16/2026 | $8.98 | $8.98 (0%) | $9.04 | $8.89 | 2.12 M | $2.51 B |
| 06/15/2026 | $9.12 | $8.87 (-2.74%) | $9.22 | $8.83 | 2.66 M | $2.48 B |
| 06/12/2026 | $9.04 | $8.96 (-0.88%) | $9.07 | $8.88 | 2.49 M | $2.50 B |
| 06/11/2026 | $8.64 | $8.94 (3.47%) | $8.99 | $8.59 | 3.05 M | $2.50 B |
| 06/10/2026 | $8.61 | $8.55 (-0.7%) | $8.76 | $8.54 | 3.78 M | $2.39 B |
| 06/09/2026 | $8.62 | $8.74 (1.39%) | $8.76 | $8.54 | 2.14 M | $2.44 B |
| 06/08/2026 | $8.64 | $8.53 (-1.27%) | $8.65 | $8.49 | 2.58 M | $2.38 B |
| 06/05/2026 | $8.70 | $8.53 (-1.95%) | $8.90 | $8.49 | 3.42 M | $2.38 B |
| 06/04/2026 | $8.87 | $8.81 (-0.68%) | $8.94 | $8.72 | 2.13 M | $2.46 B |
| 06/03/2026 | $9.10 | $8.77 (-3.63%) | $9.11 | $8.69 | 3.82 M | $2.45 B |
| 06/02/2026 | $9.31 | $9.22 (-0.97%) | $9.35 | $9.18 | 4.41 M | $2.57 B |
| 06/01/2026 | $9.33 | $9.43 (1.07%) | $9.52 | $9.25 | 3.13 M | $2.63 B |
| 05/29/2026 | $9.36 | $9.35 (-0.11%) | $9.45 | $9.26 | 3.05 M | $2.61 B |
| 05/28/2026 | $9.19 | $9.33 (1.52%) | $9.48 | $9.16 | 2.19 M | $2.60 B |
| 05/27/2026 | $9.25 | $9.27 (0.22%) | $9.44 | $9.24 | 2.84 M | $2.59 B |
| 05/26/2026 | $9.20 | $9.22 (0.22%) | $9.28 | $9.05 | 3.49 M | $2.57 B |
| 05/22/2026 | $9.28 | $9.14 (-1.51%) | $9.36 | $9.04 | 2.63 M | $2.55 B |
| 05/21/2026 | $9.13 | $9.32 (2.08%) | $9.46 | $9.03 | 3.34 M | $2.60 B |
| 05/20/2026 | $8.99 | $9.32 (3.67%) | $9.43 | $8.99 | 3.10 M | $2.60 B |
| 05/19/2026 | $9.04 | $8.95 (-1%) | $9.10 | $8.85 | 6.48 M | $2.50 B |
| 05/18/2026 | $8.80 | $9.18 (4.32%) | $9.29 | $8.80 | 5.54 M | $2.56 B |
| 05/15/2026 | $8.74 | $8.86 (1.37%) | $8.91 | $8.63 | 5.09 M | $2.47 B |
| 05/14/2026 | $8.71 | $9.01 (3.44%) | $9.16 | $8.71 | 3.56 M | $2.52 B |
| 05/13/2026 | $9.60 | $8.63 (-10.1%) | $9.60 | $8.60 | 10.54 M | $2.41 B |
| 05/12/2026 | $9.65 | $9.78 (1.35%) | $9.90 | $9.62 | 3.00 M | $2.73 B |
| 05/11/2026 | $10.06 | $9.74 (-3.18%) | $10.08 | $9.64 | 2.63 M | $2.72 B |
| 05/08/2026 | $10.23 | $10.09 (-1.37%) | $10.29 | $10.06 | 2.19 M | $2.82 B |
| 05/07/2026 | $10.46 | $10.12 (-3.25%) | $10.46 | $10.12 | 4.06 M | $2.82 B |
| 05/06/2026 | $10.03 | $10.41 (3.79%) | $10.48 | $10.03 | 3.46 M | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
