5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
+5.39%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
+2.78%
PagSeguro Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.11 | $10.35 (2.32%) | $10.44 | $10.03 | 1.55 M | $2.98 B |
| 05/05/2026 | $9.86 | $9.90 (0.41%) | $10.00 | $9.75 | 3.11 M | $2.85 B |
| 05/04/2026 | $9.88 | $9.75 (-1.32%) | $10.06 | $9.70 | 2.87 M | $2.80 B |
| 05/01/2026 | $10.09 | $9.87 (-2.18%) | $10.13 | $9.86 | 2.87 M | $2.84 B |
| 04/30/2026 | $9.94 | $10.02 (0.8%) | $10.04 | $9.77 | 3.37 M | $2.88 B |
| 04/29/2026 | $10.01 | $9.86 (-1.5%) | $10.04 | $9.77 | 2.32 M | $2.83 B |
| 04/28/2026 | $10.19 | $10.11 (-0.79%) | $10.30 | $10.00 | 3.16 M | $2.91 B |
| 04/27/2026 | $10.21 | $10.26 (0.49%) | $10.38 | $10.18 | 2.51 M | $2.95 B |
| 04/24/2026 | $10.25 | $10.24 (-0.1%) | $10.34 | $10.01 | 3.14 M | $2.94 B |
| 04/23/2026 | $10.61 | $10.19 (-3.96%) | $10.66 | $10.12 | 4.17 M | $2.93 B |
| 04/22/2026 | $10.98 | $10.76 (-2%) | $11.00 | $10.58 | 4.04 M | $3.09 B |
| 04/21/2026 | $11.40 | $11.09 (-2.72%) | $11.52 | $11.02 | 2.95 M | $3.19 B |
| 04/20/2026 | $11.23 | $11.32 (0.8%) | $11.38 | $10.91 | 3.28 M | $3.25 B |
| 04/17/2026 | $11.77 | $11.26 (-4.33%) | $11.82 | $11.25 | 3.42 M | $3.24 B |
| 04/16/2026 | $11.32 | $11.58 (2.3%) | $11.64 | $11.29 | 3.25 M | $3.33 B |
| 04/15/2026 | $11.00 | $11.34 (3.09%) | $11.41 | $11.00 | 5.27 M | $3.26 B |
| 04/14/2026 | $10.91 | $10.90 (-0.09%) | $11.06 | $10.86 | 2.70 M | $3.13 B |
| 04/13/2026 | $10.58 | $10.80 (2.08%) | $10.80 | $10.44 | 3.91 M | $3.10 B |
| 04/10/2026 | $10.81 | $10.67 (-1.3%) | $10.89 | $10.58 | 4.76 M | $3.07 B |
| 04/09/2026 | $10.79 | $10.65 (-1.3%) | $10.91 | $10.43 | 4.28 M | $3.06 B |
| 04/08/2026 | $11.24 | $10.76 (-4.27%) | $11.33 | $10.65 | 2.78 M | $3.09 B |
| 04/07/2026 | $10.50 | $10.54 (0.38%) | $10.54 | $10.29 | 3.95 M | $3.03 B |
| 04/06/2026 | $10.38 | $10.63 (2.41%) | $10.77 | $10.37 | 4.75 M | $3.05 B |
| 04/02/2026 | $10.20 | $10.34 (1.37%) | $10.61 | $9.99 | 3.13 M | $2.97 B |
| 04/01/2026 | $10.40 | $10.53 (1.25%) | $10.74 | $10.33 | 5.46 M | $3.03 B |
| 03/31/2026 | $9.88 | $10.02 (1.42%) | $10.04 | $9.66 | 2.86 M | $2.88 B |
| 03/30/2026 | $9.74 | $9.71 (-0.31%) | $9.93 | $9.65 | 2.58 M | $2.79 B |
| 03/27/2026 | $9.73 | $9.65 (-0.82%) | $10.02 | $9.64 | 3.17 M | $2.77 B |
| 03/26/2026 | $10.06 | $9.86 (-1.99%) | $10.30 | $9.86 | 1.64 M | $2.83 B |
| 03/25/2026 | $10.20 | $10.23 (0.29%) | $10.34 | $10.05 | 1.56 M | $2.94 B |
| 03/24/2026 | $9.88 | $9.96 (0.81%) | $10.12 | $9.74 | 2.41 M | $2.86 B |
| 03/23/2026 | $9.67 | $9.99 (3.31%) | $10.10 | $9.55 | 3.67 M | $2.87 B |
| 03/20/2026 | $9.58 | $9.39 (-1.98%) | $9.58 | $9.20 | 4.66 M | $2.70 B |
| 03/19/2026 | $9.30 | $9.62 (3.44%) | $9.68 | $9.30 | 1.87 M | $2.76 B |
| 03/18/2026 | $9.61 | $9.63 (0.21%) | $9.78 | $9.54 | 2.26 M | $2.77 B |
| 03/17/2026 | $9.74 | $9.73 (-0.1%) | $9.95 | $9.68 | 3.17 M | $2.80 B |
| 03/16/2026 | $9.54 | $9.59 (0.52%) | $9.69 | $9.49 | 2.30 M | $2.76 B |
| 03/13/2026 | $9.52 | $9.37 (-1.58%) | $9.72 | $9.32 | 4.02 M | $2.69 B |
| 03/12/2026 | $9.92 | $9.40 (-5.24%) | $9.93 | $9.21 | 6.73 M | $2.70 B |
| 03/11/2026 | $10.10 | $10.14 (0.4%) | $10.35 | $9.82 | 4.51 M | $2.91 B |
| 03/10/2026 | $10.06 | $10.12 (0.6%) | $10.30 | $9.96 | 3.95 M | $2.91 B |
| 03/09/2026 | $9.72 | $9.98 (2.67%) | $10.00 | $9.53 | 12.67 M | $2.87 B |
| 03/06/2026 | $9.93 | $9.85 (-0.81%) | $10.08 | $9.76 | 3.97 M | $2.83 B |
| 03/05/2026 | $9.98 | $10.09 (1.1%) | $10.66 | $9.81 | 9.15 M | $2.90 B |
| 03/04/2026 | $10.24 | $10.57 (3.22%) | $10.71 | $10.14 | 6.08 M | $3.04 B |
| 03/03/2026 | $10.16 | $10.01 (-1.48%) | $10.22 | $9.59 | 6.65 M | $2.88 B |
| 03/02/2026 | $10.30 | $10.73 (4.17%) | $10.76 | $10.25 | 2.49 M | $3.08 B |
| 02/27/2026 | $10.51 | $10.61 (0.95%) | $10.69 | $10.44 | 2.77 M | $3.10 B |
| 02/26/2026 | $10.67 | $10.63 (-0.37%) | $10.78 | $10.35 | 3.90 M | $3.10 B |
| 02/25/2026 | $10.98 | $10.77 (-1.91%) | $11.04 | $10.71 | 3.87 M | $3.14 B |
| 02/24/2026 | $10.52 | $10.93 (3.9%) | $10.97 | $10.50 | 2.95 M | $3.19 B |
| 02/23/2026 | $11.14 | $10.57 (-5.12%) | $11.28 | $10.49 | 5.69 M | $3.09 B |
| 02/20/2026 | $11.00 | $11.29 (2.64%) | $11.33 | $10.90 | 3.22 M | $3.30 B |
| 02/19/2026 | $10.50 | $11.05 (5.24%) | $11.17 | $10.45 | 3.70 M | $3.23 B |
| 02/18/2026 | $10.37 | $10.60 (2.22%) | $10.72 | $10.33 | 3.62 M | $3.09 B |
| 02/17/2026 | $10.55 | $10.29 (-2.46%) | $10.65 | $10.09 | 2.25 M | $3.00 B |
| 02/13/2026 | $10.45 | $10.55 (0.96%) | $10.57 | $10.02 | 3.82 M | $3.08 B |
| 02/12/2026 | $11.07 | $10.45 (-5.6%) | $11.29 | $10.43 | 5.80 M | $3.05 B |
| 02/11/2026 | $11.47 | $11.17 (-2.62%) | $11.53 | $11.00 | 6.45 M | $3.26 B |
| 02/10/2026 | $11.33 | $11.31 (-0.18%) | $11.46 | $11.16 | 3.25 M | $3.30 B |
| 02/09/2026 | $10.96 | $11.42 (4.2%) | $11.56 | $10.90 | 4.17 M | $3.33 B |
| 02/06/2026 | $10.78 | $10.99 (1.95%) | $11.01 | $10.37 | 3.56 M | $3.21 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.
