PAGS
PAGSEGURO-A (PAGS)
NYSE
$9.02+$0.15 (+1.63%)
Price as of Oct 02, 2026 4:01 PM EDT
  • $1.8B
    Market Cap
  • -0.06%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -0.04%
    Low Price$8.80
    High Price$9.84
  • 3 Months
    +0.95%
    Low Price$8.19
    High Price$9.84
  • 1 Year
    -0.06%
    Low Price$8.19
    High Price$11.38
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.96
9.09
8.66
8.87
-0.34%
3,015,927
09/30/2026
8.91
9.04
8.73
8.90
+1.14%
5,612,641
09/29/2026
8.85
8.93
8.70
8.80
-1.12%
3,720,327
09/28/2026
8.94
9.04
8.81
8.90
-1.66%
2,770,555
09/25/2026
9.04
9.19
8.96
9.05
+0.33%
1,622,959
09/24/2026
9.06
9.15
8.93
9.02
-0.77%
2,526,533
09/23/2026
9.33
9.45
9.06
9.09
-3.30%
1,995,899
09/22/2026
9.41
9.56
9.10
9.40
-0.74%
4,284,402
09/21/2026
9.20
9.51
9.18
9.47
+2.27%
2,097,616
09/18/2026
9.55
9.56
9.25
9.26
-3.14%
5,043,800
09/17/2026
9.53
9.67
9.32
9.56
+0.95%
3,697,083
09/16/2026
9.39
9.49
9.20
9.47
+1.39%
3,179,339
09/16/2026
$0.28 Dividend
09/15/2026
9.65
9.72
9.33
9.34
-3.12%
2,558,266
09/14/2026
9.71
9.74
9.52
9.64
-1.88%
2,742,994
09/11/2026
9.82
10.01
9.75
9.83
-0.10%
2,852,493
09/10/2026
9.27
9.86
9.27
9.84
+5.41%
3,250,746
09/09/2026
9.43
9.51
9.25
9.33
-1.44%
4,801,674
09/08/2026
9.62
9.71
9.42
9.47
+0.21%
1,939,672
09/04/2026
9.67
9.67
9.37
9.45
-2.31%
1,972,330
09/03/2026
9.63
9.70
9.42
9.67
+1.22%
4,048,942
09/02/2026
9.11
9.61
9.03
9.55
+7.66%
3,961,704
09/01/2026
8.69
9.13
8.69
8.87
+1.33%
3,863,714
08/31/2026
8.67
8.84
8.67
8.76
+1.46%
2,555,342
08/28/2026
8.69
8.76
8.58
8.63
-0.45%
1,624,374
08/27/2026
8.76
8.88
8.65
8.67
-1.22%
1,336,171
08/26/2026
8.72
8.95
8.72
8.78
+0.11%
2,436,954
08/25/2026
8.45
8.78
8.36
8.77
+3.79%
2,967,048
08/24/2026
8.35
8.65
8.31
8.45
+0.93%
2,286,141
08/21/2026
8.27
8.44
8.21
8.37
+2.13%
1,870,221
08/20/2026
8.36
8.38
8.17
8.19
-1.75%
2,162,455
08/19/2026
8.34
8.50
8.28
8.34
+1.78%
2,235,111
08/18/2026
8.41
8.45
8.18
8.19
-2.54%
2,685,734
08/17/2026
8.47
8.55
8.24
8.41
-0.69%
2,802,425
08/14/2026
8.57
8.77
8.34
8.47
-1.13%
3,348,050
08/13/2026
8.59
8.74
8.45
8.56
+1.15%
3,358,448
08/12/2026
8.66
8.66
8.28
8.47
-1.91%
5,997,388
08/11/2026
8.84
8.87
8.59
8.63
-2.09%
3,557,853
08/11/2026
$0.39 Earnings
08/10/2026
8.88
8.90
8.76
8.82
-0.66%
1,763,507
08/07/2026
9.20
9.20
8.83
8.87
-2.35%
3,250,146
08/06/2026
9.03
9.09
8.90
9.09
-0.43%
2,755,643
08/05/2026
9.27
9.46
9.11
9.13
-1.05%
1,967,550
08/04/2026
9.34
9.41
9.17
9.22
-1.04%
2,229,905
08/03/2026
9.45
9.54
9.28
9.32
-0.41%
2,135,929
07/31/2026
9.50
9.55
9.28
9.36
-2.03%
1,385,624
07/30/2026
9.39
9.56
9.22
9.55
+3.14%
2,588,263
07/29/2026
9.18
9.49
9.16
9.26
-0.73%
4,110,573
07/28/2026
9.12
9.36
9.00
9.33
+2.45%
2,369,355
07/27/2026
9.03
9.16
9.03
9.11
+1.96%
1,842,960
07/24/2026
9.19
9.22
8.89
8.93
-2.75%
2,429,963
07/23/2026
9.26
9.32
9.06
9.18
-2.17%
2,283,942
07/22/2026
9.29
9.43
9.18
9.39
+0.94%
2,438,432
07/21/2026
9.09
9.33
8.97
9.30
+3.12%
3,923,893
07/20/2026
8.81
9.10
8.81
9.02
+2.77%
3,235,797
07/17/2026
8.63
8.93
8.61
8.78
-1.20%
2,500,854
07/16/2026
8.93
9.04
8.80
8.88
-0.65%
3,491,946
07/15/2026
8.83
9.04
8.74
8.94
-0.75%
3,552,658
07/14/2026
9.02
9.11
8.87
9.01
0.00%
2,003,049
07/13/2026
9.02
9.13
8.93
9.01
+0.32%
3,056,103
07/10/2026
8.97
9.12
8.93
8.98
+2.78%
2,385,949
07/09/2026
8.47
8.79
8.40
8.74
+2.62%
3,009,582
07/08/2026
8.51
8.69
8.41
8.51
-1.46%
3,298,044
07/07/2026
8.78
8.95
8.56
8.64
-0.34%
4,429,094
07/06/2026
8.86
8.87
8.41
8.67
-2.08%
4,075,856
07/02/2026
8.86
8.98
8.79
8.85
+0.77%
2,913,242
07/01/2026
8.77
8.91
8.76
8.79
0.00%
2,310,207
06/30/2026
8.76
8.81
8.59
8.79
-0.33%
2,066,081
06/29/2026
8.84
8.92
8.65
8.82
+0.11%
2,542,896
06/26/2026
8.46
8.90
8.46
8.81
+3.78%
6,835,187
06/25/2026
8.59
8.62
8.36
8.49
-0.34%
1,823,188
06/24/2026
8.51
8.72
8.50
8.51
+0.11%
2,509,539
06/23/2026
8.47
8.61
8.39
8.51
-0.57%
2,912,522
06/22/2026
8.43
8.71
8.43
8.55
-0.11%
5,671,962
06/18/2026
8.70
8.76
8.48
8.56
-1.01%
6,591,607
06/17/2026
8.74
9.06
8.63
8.65
-0.78%
4,096,591
06/16/2026
8.72
8.77
8.63
8.72
+1.24%
2,122,622
06/15/2026
8.85
8.95
8.57
8.61
-1.00%
2,660,231
06/12/2026
8.78
8.81
8.62
8.70
+0.22%
2,485,899
06/11/2026
8.39
8.72
8.34
8.68
+4.56%
3,049,139
06/10/2026
8.36
8.50
8.29
8.30
-2.17%
3,783,705
06/09/2026
8.37
8.51
8.29
8.49
+2.46%
2,143,032
06/08/2026
8.39
8.40
8.25
8.28
0.00%
2,579,681
06/05/2026
8.45
8.64
8.24
8.28
-3.18%
3,420,852
06/04/2026
8.61
8.68
8.47
8.55
+0.46%
2,125,287
06/03/2026
8.84
8.84
8.44
8.51
-4.88%
3,801,167
06/02/2026
9.04
9.08
8.91
8.95
-2.23%
4,407,463
06/01/2026
9.06
9.24
8.98
9.16
+0.86%
3,131,109
05/29/2026
9.09
9.17
8.99
9.08
+0.21%
3,052,105
05/28/2026
8.92
9.20
8.89
9.06
+0.65%
2,188,307
05/27/2026
8.98
9.17
8.97
9.00
+0.54%
2,839,480
05/26/2026
8.93
9.01
8.79
8.95
+0.88%
3,486,568
05/22/2026
9.01
9.09
8.78
8.87
-1.93%
2,627,281
05/21/2026
8.86
9.18
8.77
9.05
0.00%
3,336,939
05/20/2026
8.73
9.15
8.73
9.05
+4.13%
3,104,631
05/19/2026
8.78
8.84
8.59
8.69
-2.51%
6,479,223
05/18/2026
8.54
9.02
8.54
8.91
+3.61%
5,539,546
05/15/2026
8.49
8.65
8.38
8.60
-1.66%
5,085,601
05/14/2026
8.46
8.90
8.46
8.75
+4.40%
3,563,624
05/13/2026
9.32
9.32
8.35
8.38
-11.76%
10,539,232