Skip to main content
PAGS logo

PagSeguro Digital Ltd.

PAGSNYSETechnologySoftware - Infrastructure

$11.12Today:- (-)1Y +26.80%

As of Oct 15, 2026 close

Market cap
$3.11B
P/E (TTM)
7.35
Forward P/E
7.73
Dividend yield
5.94%
52-week range
$8.42$12.32
Volume (live)
-
Avg. volume (3M)
3.76M

PagSeguro Digital (PAGS) Historical Stock Prices

Analyze PagSeguro Digital (PAGS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PagSeguro Digital (PAGS) Interactive Price Chart

Interactive historical price chart showing PagSeguro Digital stock price movements and trends across multiple time periods.

Loading chart...

PAGS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PAGS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.1511.2110.9211.0011.002.69M
Oct 15, 202610.6011.2210.5811.1211.123.35M
Oct 14, 202610.8010.8910.5510.8310.833.32M
Oct 13, 202611.0711.2010.8810.9910.992.76M
Oct 12, 202611.1411.2911.0411.1411.142.75M
Oct 9, 202610.8111.1710.7311.1611.164.47M
Oct 8, 202610.4210.8310.3610.6810.683.53M
Oct 7, 202610.6410.9310.4910.5110.514.93M
Oct 6, 202610.9611.1210.6110.7210.726.70M
Oct 5, 202610.3011.2010.3010.9510.9518.00M
Oct 2, 20268.989.028.699.029.023.19M
Oct 1, 20268.969.098.668.878.872.77M
Sep 30, 20268.919.048.738.908.905.57M
Sep 29, 20268.858.938.708.808.803.71M
Sep 28, 20268.949.048.818.908.902.70M
Sep 25, 20269.049.198.969.059.051.55M
Sep 24, 20269.069.158.939.029.022.51M
Sep 23, 20269.339.459.069.099.091.92M
Sep 22, 20269.419.569.109.409.403.87M
Sep 21, 20269.209.519.189.479.472.00M
Sep 18, 20269.559.569.249.269.264.72M
Sep 17, 20269.539.679.329.569.563.07M
Sep 16, 20269.399.489.209.479.472.49M
Sep 15, 20269.9410.019.619.629.342.55M
Sep 14, 202610.0010.049.819.939.642.74M
Sep 11, 202610.1110.3110.0410.129.832.85M
Sep 10, 20269.5510.159.5410.139.843.25M
Sep 9, 20269.719.799.539.619.334.80M
Sep 8, 20269.9110.019.719.759.471.94M
Sep 4, 20269.969.969.659.739.451.97M
Sep 3, 20269.929.999.709.969.674.05M
Sep 2, 20269.389.909.309.849.553.96M
Sep 1, 20268.959.408.959.148.873.86M
Aug 31, 20268.939.108.939.028.762.56M
Aug 28, 20268.959.028.848.898.631.62M
Aug 27, 20269.029.148.908.938.671.34M
Aug 26, 20268.989.218.989.048.782.44M
Aug 25, 20268.709.048.619.038.772.97M
Aug 24, 20268.608.918.558.708.452.29M
Aug 21, 20268.528.698.468.628.371.87M
Aug 20, 20268.618.638.428.448.192.16M
Aug 19, 20268.598.768.538.598.342.24M
Aug 18, 20268.668.708.438.448.192.69M
Aug 17, 20268.728.818.498.668.412.80M
Aug 14, 20268.839.038.608.728.473.35M
Aug 13, 20268.859.008.708.828.563.36M
Aug 12, 20268.918.928.538.728.475.96M
Aug 11, 20269.119.138.858.898.633.56M
Aug 10, 20269.159.179.029.088.821.76M
Aug 7, 20269.489.489.099.148.873.25M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.