5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+15.01%
6 MONTH PERFORMANCE
+47.10%
YEAR-TO-DATE PERFORMANCE
+49.92%
1 YEAR PERFORMANCE
-20.40%
PagSeguro Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $9.37 | $9.39 (0.21%) | $9.53 | $9.33 | 5.36 M | $2.86 B |
| 06/26/2025 | $9.64 | $9.37 (-2.8%) | $9.70 | $9.31 | 4.66 M | $2.84 B |
| 06/25/2025 | $9.85 | $9.64 (-2.13%) | $9.93 | $9.60 | 6.19 M | $2.93 B |
| 06/24/2025 | $9.23 | $9.96 (7.91%) | $10.07 | $9.18 | 8.84 M | $3.02 B |
| 06/23/2025 | $8.94 | $9.04 (1.12%) | $9.07 | $8.81 | 5.41 M | $2.74 B |
| 06/20/2025 | $9.30 | $9.00 (-3.23%) | $9.34 | $8.97 | 6.40 M | $2.83 B |
| 06/18/2025 | $9.35 | $9.25 (-1.07%) | $9.38 | $9.13 | 6.42 M | $2.90 B |
| 06/17/2025 | $9.29 | $9.26 (-0.32%) | $9.46 | $9.20 | 5.13 M | $2.91 B |
| 06/16/2025 | $8.52 | $9.42 (10.56%) | $9.43 | $8.45 | 8.58 M | $2.96 B |
| 06/13/2025 | $8.43 | $8.36 (-0.83%) | $8.48 | $8.25 | 5.43 M | $2.62 B |
| 06/12/2025 | $8.79 | $8.52 (-3.07%) | $8.94 | $8.50 | 9.29 M | $2.67 B |
| 06/11/2025 | $8.59 | $9.11 (6.05%) | $9.12 | $8.46 | 8.86 M | $2.86 B |
| 06/10/2025 | $8.60 | $8.56 (-0.47%) | $8.79 | $8.49 | 7.09 M | $2.69 B |
| 06/09/2025 | $8.60 | $8.51 (-1.05%) | $8.74 | $8.46 | 11.93 M | $2.67 B |
| 06/06/2025 | $8.92 | $8.78 (-1.57%) | $8.97 | $8.50 | 8.27 M | $2.76 B |
| 06/05/2025 | $8.96 | $8.84 (-1.34%) | $9.17 | $8.83 | 6.65 M | $2.77 B |
| 06/04/2025 | $9.16 | $8.96 (-2.18%) | $9.29 | $8.68 | 10.51 M | $2.81 B |
| 06/03/2025 | $9.00 | $9.13 (1.44%) | $9.18 | $8.90 | 7.67 M | $2.87 B |
| 06/02/2025 | $8.98 | $9.12 (1.56%) | $9.25 | $8.82 | 5.88 M | $2.86 B |
| 05/30/2025 | $8.51 | $8.91 (4.7%) | $9.00 | $8.49 | 8.20 M | $2.80 B |
| 05/29/2025 | $8.96 | $8.58 (-4.24%) | $8.96 | $8.53 | 4.80 M | $2.69 B |
| 05/28/2025 | $8.64 | $8.68 (0.46%) | $8.82 | $8.45 | 6.92 M | $2.72 B |
| 05/27/2025 | $8.70 | $8.68 (-0.23%) | $8.88 | $8.64 | 8.20 M | $2.72 B |
| 05/23/2025 | $8.32 | $8.64 (3.85%) | $8.77 | $8.22 | 8.06 M | $2.71 B |
| 05/22/2025 | $8.53 | $8.85 (3.75%) | $9.09 | $8.53 | 8.61 M | $2.78 B |
| 05/21/2025 | $8.92 | $8.58 (-3.81%) | $8.93 | $8.56 | 4.14 M | $2.69 B |
| 05/20/2025 | $9.02 | $9.01 (-0.11%) | $9.08 | $8.88 | 4.10 M | $2.83 B |
| 05/19/2025 | $8.86 | $9.04 (2.03%) | $9.12 | $8.81 | 5.21 M | $2.84 B |
| 05/16/2025 | $8.90 | $8.94 (0.45%) | $9.03 | $8.62 | 9.37 M | $2.81 B |
| 05/15/2025 | $9.61 | $8.95 (-6.87%) | $9.66 | $8.82 | 14.08 M | $2.81 B |
| 05/14/2025 | $9.86 | $9.73 (-1.32%) | $9.98 | $9.36 | 10.58 M | $3.05 B |
| 05/13/2025 | $9.80 | $9.87 (0.71%) | $9.94 | $9.65 | 9.32 M | $3.10 B |
| 05/12/2025 | $10.10 | $9.75 (-3.47%) | $10.21 | $9.55 | 7.48 M | $3.06 B |
| 05/09/2025 | $9.98 | $9.85 (-1.3%) | $10.00 | $9.57 | 5.07 M | $3.09 B |
| 05/08/2025 | $9.73 | $9.97 (2.47%) | $10.10 | $9.71 | 3.34 M | $3.13 B |
| 05/07/2025 | $9.70 | $9.55 (-1.55%) | $9.76 | $9.49 | 2.76 M | $3.00 B |
| 05/06/2025 | $9.43 | $9.71 (2.97%) | $9.84 | $9.36 | 3.16 M | $3.05 B |
| 05/05/2025 | $9.64 | $9.57 (-0.73%) | $9.68 | $9.50 | 4.14 M | $3.00 B |
| 05/02/2025 | $10.01 | $9.64 (-3.7%) | $10.02 | $9.53 | 4.78 M | $3.03 B |
| 05/01/2025 | $10.03 | $9.75 (-2.79%) | $10.04 | $9.72 | 2.95 M | $3.06 B |
| 04/30/2025 | $9.82 | $10.03 (2.14%) | $10.05 | $9.66 | 4.73 M | $3.15 B |
| 04/29/2025 | $9.92 | $10.03 (1.11%) | $10.14 | $9.91 | 4.67 M | $3.15 B |
| 04/28/2025 | $9.86 | $9.90 (0.41%) | $10.00 | $9.78 | 3.04 M | $3.11 B |
| 04/25/2025 | $9.62 | $9.88 (2.7%) | $9.89 | $9.57 | 4.44 M | $3.10 B |
| 04/24/2025 | $9.39 | $9.61 (2.34%) | $9.62 | $9.06 | 7.46 M | $3.02 B |
| 04/23/2025 | $9.46 | $9.24 (-2.33%) | $9.51 | $9.14 | 6.11 M | $2.90 B |
| 04/22/2025 | $8.90 | $9.35 (5.06%) | $9.43 | $8.90 | 7.29 M | $2.93 B |
| 04/21/2025 | $8.42 | $8.47 (0.59%) | $8.66 | $8.37 | 2.44 M | $2.66 B |
| 04/17/2025 | $8.39 | $8.53 (1.67%) | $8.57 | $8.37 | 2.25 M | $2.68 B |
| 04/16/2025 | $8.45 | $8.41 (-0.47%) | $8.53 | $8.28 | 2.07 M | $2.64 B |
| 04/15/2025 | $8.50 | $8.52 (0.24%) | $8.61 | $8.44 | 2.58 M | $2.67 B |
| 04/14/2025 | $8.54 | $8.48 (-0.7%) | $8.60 | $8.31 | 4.25 M | $2.66 B |
| 04/11/2025 | $8.09 | $8.39 (3.71%) | $8.51 | $7.92 | 3.95 M | $2.63 B |
| 04/10/2025 | $8.22 | $8.05 (-2.07%) | $8.33 | $7.82 | 3.69 M | $2.53 B |
| 04/09/2025 | $7.45 | $8.38 (12.48%) | $8.40 | $7.44 | 7.39 M | $2.63 B |
| 04/08/2025 | $8.00 | $7.61 (-4.87%) | $8.11 | $7.52 | 6.51 M | $2.39 B |
| 04/07/2025 | $7.56 | $7.82 (3.44%) | $8.15 | $7.36 | 6.91 M | $2.45 B |
| 04/04/2025 | $8.15 | $7.87 (-3.44%) | $8.19 | $7.58 | 6.59 M | $2.47 B |
| 04/03/2025 | $7.71 | $8.50 (10.25%) | $8.51 | $7.71 | 7.20 M | $2.67 B |
| 04/02/2025 | $7.56 | $7.99 (5.69%) | $8.03 | $7.51 | 4.87 M | $2.51 B |
| 04/01/2025 | $7.65 | $7.68 (0.39%) | $7.82 | $7.58 | 2.16 M | $2.41 B |
| 03/31/2025 | $7.75 | $7.63 (-1.55%) | $7.75 | $7.48 | 3.82 M | $2.40 B |
| 03/28/2025 | $8.07 | $7.93 (-1.73%) | $8.14 | $7.85 | 2.44 M | $2.49 B |
| 03/27/2025 | $8.16 | $8.16 (0%) | $8.23 | $8.05 | 2.03 M | $2.56 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.
