5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
+10.22%
3 MONTH PERFORMANCE
+12.11%
6 MONTH PERFORMANCE
+29.04%
YEAR-TO-DATE PERFORMANCE
+15.25%
1 YEAR PERFORMANCE
+36.82%
PagSeguro Digital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $10.50 | $11.01 (4.82%) | $11.02 | $10.45 | 1.01 M | |
| 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 |
| 02/05/2026 | $10.82 | $10.61 (-1.94%) | $11.10 | $10.54 | 4.67 M | $3.10 B |
| 02/04/2026 | $11.23 | $10.86 (-3.29%) | $11.27 | $10.66 | 4.41 M | $3.17 B |
| 02/03/2026 | $11.49 | $11.34 (-1.31%) | $11.90 | $11.07 | 4.00 M | $3.31 B |
| 02/02/2026 | $11.17 | $11.44 (2.42%) | $11.54 | $11.17 | 4.00 M | $3.34 B |
| 01/30/2026 | $11.59 | $11.25 (-2.93%) | $11.72 | $11.16 | 5.44 M | $3.28 B |
| 01/29/2026 | $12.05 | $12.00 (-0.41%) | $12.32 | $11.70 | 6.63 M | $3.50 B |
| 01/28/2026 | $11.93 | $11.97 (0.34%) | $12.00 | $11.60 | 4.36 M | $3.49 B |
| 01/27/2026 | $11.50 | $11.83 (2.87%) | $12.10 | $11.50 | 5.50 M | $3.45 B |
| 01/26/2026 | $11.00 | $11.33 (3%) | $11.44 | $10.97 | 2.49 M | $3.31 B |
| 01/23/2026 | $10.90 | $10.98 (0.73%) | $11.10 | $10.84 | 2.14 M | $3.20 B |
| 01/22/2026 | $10.65 | $10.93 (2.63%) | $11.01 | $10.61 | 6.57 M | $3.19 B |
| 01/21/2026 | $10.33 | $10.49 (1.55%) | $10.65 | $10.31 | 6.48 M | $3.06 B |
| 01/20/2026 | $9.80 | $10.26 (4.69%) | $10.44 | $9.76 | 3.35 M | $2.99 B |
| 01/16/2026 | $10.19 | $10.08 (-1.08%) | $10.24 | $10.02 | 2.47 M | $2.94 B |
| 01/15/2026 | $10.06 | $10.23 (1.69%) | $10.32 | $9.84 | 2.86 M | $2.99 B |
| 01/14/2026 | $10.18 | $10.06 (-1.18%) | $10.37 | $9.95 | 2.89 M | $2.94 B |
| 01/13/2026 | $10.31 | $10.13 (-1.75%) | $10.38 | $9.95 | 3.66 M | $2.96 B |
| 01/12/2026 | $10.16 | $10.43 (2.66%) | $10.45 | $10.09 | 3.17 M | $3.04 B |
| 01/09/2026 | $10.03 | $10.29 (2.59%) | $10.30 | $10.00 | 3.88 M | $3.00 B |
| 01/08/2026 | $9.57 | $9.93 (3.76%) | $9.96 | $9.53 | 4.66 M | $2.90 B |
| 01/07/2026 | $9.80 | $9.62 (-1.84%) | $9.81 | $9.42 | 5.49 M | $2.81 B |
| 01/06/2026 | $10.15 | $9.90 (-2.46%) | $10.46 | $9.78 | 3.70 M | $2.89 B |
| 01/05/2026 | $9.72 | $10.13 (4.22%) | $10.15 | $9.57 | 3.72 M | $2.96 B |
| 01/02/2026 | $9.90 | $9.67 (-2.32%) | $9.98 | $9.63 | 2.38 M | $2.82 B |
| 12/31/2025 | $9.61 | $9.64 (0.31%) | $9.69 | $9.56 | 1.87 M | $2.81 B |
| 12/30/2025 | $9.71 | $9.74 (0.31%) | $9.86 | $9.69 | 2.04 M | $2.84 B |
| 12/29/2025 | $9.67 | $9.68 (0.1%) | $9.75 | $9.62 | 2.08 M | $2.83 B |
| 12/26/2025 | $9.76 | $9.77 (0.1%) | $9.84 | $9.61 | 2.05 M | $2.85 B |
| 12/24/2025 | $9.74 | $9.75 (0.1%) | $9.77 | $9.68 | 863.10 K | $2.85 B |
| 12/23/2025 | $9.64 | $9.75 (1.14%) | $9.88 | $9.63 | 4.83 M | $2.85 B |
| 12/22/2025 | $9.57 | $9.68 (1.15%) | $9.69 | $9.41 | 2.31 M | $2.83 B |
| 12/19/2025 | $9.58 | $9.56 (-0.21%) | $9.74 | $9.50 | 3.14 M | $2.79 B |
| 12/18/2025 | $9.50 | $9.53 (0.32%) | $9.59 | $9.39 | 3.56 M | $2.78 B |
| 12/17/2025 | $9.72 | $9.34 (-3.91%) | $9.72 | $9.32 | 5.03 M | $2.73 B |
| 12/16/2025 | $9.92 | $9.71 (-2.12%) | $9.92 | $9.63 | 3.75 M | $2.83 B |
| 12/15/2025 | $10.43 | $10.02 (-3.93%) | $10.43 | $9.97 | 3.73 M | $2.92 B |
| 12/12/2025 | $10.30 | $10.26 (-0.39%) | $10.45 | $10.20 | 4.02 M | $2.99 B |
| 12/11/2025 | $10.06 | $10.22 (1.59%) | $10.28 | $10.06 | 3.35 M | $2.98 B |
| 12/10/2025 | $9.83 | $10.08 (2.54%) | $10.27 | $9.73 | 4.43 M | $2.94 B |
| 12/09/2025 | $9.83 | $9.91 (0.81%) | $9.97 | $9.75 | 3.23 M | $2.89 B |
| 12/08/2025 | $9.94 | $10.02 (0.8%) | $10.16 | $9.81 | 4.18 M | $2.92 B |
| 12/05/2025 | $10.40 | $9.80 (-5.77%) | $10.55 | $9.73 | 6.05 M | $2.86 B |
| 12/04/2025 | $10.59 | $10.37 (-2.08%) | $10.66 | $10.20 | 4.66 M | $3.03 B |
| 12/03/2025 | $10.97 | $10.32 (-5.93%) | $11.07 | $10.27 | 7.39 M | $3.01 B |
| 12/02/2025 | $10.48 | $10.93 (4.29%) | $10.97 | $10.47 | 5.53 M | $3.19 B |
| 12/01/2025 | $10.29 | $10.42 (1.26%) | $10.48 | $10.23 | 4.07 M | $3.04 B |
| 11/28/2025 | $10.10 | $10.48 (3.76%) | $10.58 | $10.00 | 4.10 M | $3.06 B |
| 11/26/2025 | $9.79 | $10.00 (2.15%) | $10.00 | $9.79 | 4.39 M | $2.92 B |
| 11/25/2025 | $10.01 | $9.80 (-2.1%) | $10.01 | $9.48 | 5.60 M | $2.86 B |
| 11/24/2025 | $9.74 | $9.84 (1.03%) | $9.95 | $9.62 | 8.26 M | $2.87 B |
| 11/21/2025 | $9.35 | $9.68 (3.53%) | $9.71 | $9.30 | 6.76 M | $2.83 B |
| 11/20/2025 | $10.04 | $9.22 (-8.17%) | $10.15 | $9.15 | 9.66 M | $2.69 B |
| 11/19/2025 | $9.61 | $9.91 (3.12%) | $9.99 | $9.52 | 8.65 M | $2.89 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.
