5 DAY PERFORMANCE
+13.15%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
+2.36%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
+10.40%
PagSeguro Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $9.86 | $9.90 (0.41%) | $10.00 | $9.75 | 3.11 M | $2.76 B |
| 05/04/2026 | $9.88 | $9.75 (-1.32%) | $10.06 | $9.70 | 2.87 M | $2.72 B |
| 05/01/2026 | $10.09 | $9.87 (-2.18%) | $10.13 | $9.86 | 2.87 M | $2.76 B |
| 04/30/2026 | $9.94 | $10.02 (0.8%) | $10.04 | $9.77 | 3.37 M | $2.80 B |
| 04/29/2026 | $10.01 | $9.86 (-1.5%) | $10.04 | $9.77 | 2.32 M | $2.75 B |
| 04/28/2026 | $10.19 | $10.11 (-0.79%) | $10.30 | $10.00 | 3.16 M | $2.82 B |
| 04/27/2026 | $10.21 | $10.26 (0.49%) | $10.38 | $10.18 | 2.51 M | $2.86 B |
| 04/24/2026 | $10.25 | $10.24 (-0.1%) | $10.34 | $10.01 | 3.14 M | $2.86 B |
| 04/23/2026 | $10.61 | $10.19 (-3.96%) | $10.66 | $10.12 | 4.17 M | $2.84 B |
| 04/22/2026 | $10.98 | $10.76 (-2%) | $11.00 | $10.58 | 4.04 M | $3.00 B |
| 04/21/2026 | $11.40 | $11.09 (-2.72%) | $11.52 | $11.02 | 2.95 M | $3.10 B |
| 04/20/2026 | $11.23 | $11.32 (0.8%) | $11.38 | $10.91 | 3.28 M | $3.16 B |
| 04/17/2026 | $11.77 | $11.26 (-4.33%) | $11.82 | $11.25 | 3.42 M | $3.14 B |
| 04/16/2026 | $11.32 | $11.58 (2.3%) | $11.64 | $11.29 | 3.25 M | $3.23 B |
| 04/15/2026 | $11.00 | $11.34 (3.09%) | $11.41 | $11.00 | 5.27 M | $3.17 B |
| 04/14/2026 | $10.91 | $10.90 (-0.09%) | $11.06 | $10.86 | 2.70 M | $3.04 B |
| 04/13/2026 | $10.58 | $10.80 (2.08%) | $10.80 | $10.44 | 3.91 M | $3.01 B |
| 04/10/2026 | $10.81 | $10.67 (-1.3%) | $10.89 | $10.58 | 4.76 M | $2.98 B |
| 04/09/2026 | $10.79 | $10.65 (-1.3%) | $10.91 | $10.43 | 4.28 M | $2.97 B |
| 04/08/2026 | $11.24 | $10.76 (-4.27%) | $11.33 | $10.65 | 2.78 M | $3.00 B |
| 04/07/2026 | $10.50 | $10.54 (0.38%) | $10.54 | $10.29 | 3.95 M | $2.94 B |
| 04/06/2026 | $10.38 | $10.63 (2.41%) | $10.77 | $10.37 | 4.75 M | $2.97 B |
| 04/02/2026 | $10.20 | $10.34 (1.37%) | $10.61 | $9.99 | 3.13 M | $2.89 B |
| 04/01/2026 | $10.40 | $10.53 (1.25%) | $10.74 | $10.33 | 5.46 M | $2.94 B |
| 03/31/2026 | $9.88 | $10.02 (1.42%) | $10.04 | $9.66 | 2.86 M | $2.80 B |
| 03/30/2026 | $9.74 | $9.71 (-0.31%) | $9.93 | $9.65 | 2.58 M | $2.71 B |
| 03/27/2026 | $9.73 | $9.65 (-0.82%) | $10.02 | $9.64 | 3.17 M | $2.69 B |
| 03/26/2026 | $10.06 | $9.86 (-1.99%) | $10.30 | $9.86 | 1.64 M | $2.75 B |
| 03/25/2026 | $10.20 | $10.23 (0.29%) | $10.34 | $10.05 | 1.56 M | $2.86 B |
| 03/24/2026 | $9.88 | $9.96 (0.81%) | $10.12 | $9.74 | 2.41 M | $2.78 B |
| 03/23/2026 | $9.67 | $9.99 (3.31%) | $10.10 | $9.55 | 3.67 M | $2.79 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.
