PAGS
PAGSEGURO-A (PAGS)
NYSE
$8.64+$0.02 (+0.23%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.7B
    Market Cap
  • 3.47%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -10.02%
    Low Price$8.44
    High Price$9.84
  • 3 Months
    -7.51%
    Low Price$8.44
    High Price$9.84
  • 1 Year
    +3.47%
    Low Price$8.44
    High Price$11.72
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.52
8.69
8.46
8.62
+2.13%
1,870,221
08/20/2026
8.61
8.63
8.42
8.44
-1.75%
2,162,455
08/19/2026
8.59
8.76
8.53
8.59
+1.78%
2,235,111
08/18/2026
8.66
8.70
8.43
8.44
-2.54%
2,685,734
08/17/2026
8.72
8.81
8.49
8.66
-0.69%
2,802,425
08/14/2026
8.83
9.03
8.60
8.72
-1.13%
3,348,050
08/13/2026
8.85
9.00
8.70
8.82
+1.15%
3,358,448
08/12/2026
8.92
8.92
8.53
8.72
-1.91%
5,997,388
08/11/2026
9.11
9.14
8.85
8.89
-2.09%
3,557,853
08/11/2026
$0.39 Earnings
08/10/2026
9.15
9.17
9.02
9.08
-0.66%
1,763,507
08/07/2026
9.48
9.48
9.09
9.14
-2.35%
3,250,146
08/06/2026
9.30
9.37
9.17
9.36
-0.43%
2,755,643
08/05/2026
9.55
9.74
9.38
9.40
-1.05%
1,967,550
08/04/2026
9.62
9.69
9.44
9.50
-1.04%
2,229,905
08/03/2026
9.73
9.83
9.56
9.60
-0.41%
2,135,929
07/31/2026
9.78
9.84
9.56
9.64
-2.03%
1,385,624
07/30/2026
9.67
9.85
9.50
9.84
+3.14%
2,588,263
07/29/2026
9.46
9.78
9.44
9.54
-0.73%
4,110,573
07/28/2026
9.39
9.64
9.27
9.61
+2.45%
2,369,355
07/27/2026
9.30
9.44
9.30
9.38
+1.96%
1,842,960
07/24/2026
9.47
9.50
9.16
9.20
-2.75%
2,429,963
07/23/2026
9.54
9.60
9.34
9.46
-2.17%
2,283,942
07/22/2026
9.57
9.71
9.46
9.67
+0.94%
2,438,432
07/21/2026
9.36
9.61
9.24
9.58
+3.12%
3,923,893
07/20/2026
9.07
9.37
9.07
9.29
+2.77%
3,235,797
07/17/2026
8.89
9.20
8.87
9.04
-1.20%
2,500,854
07/16/2026
9.20
9.31
9.07
9.15
-0.65%
3,491,946
07/15/2026
9.09
9.31
9.01
9.21
-0.75%
3,552,658
07/14/2026
9.29
9.38
9.14
9.28
0.00%
2,003,049
07/13/2026
9.29
9.41
9.20
9.28
+0.32%
3,056,103
07/10/2026
9.24
9.39
9.20
9.25
+2.78%
2,385,949
07/09/2026
8.72
9.05
8.65
9.00
+2.62%
3,009,582
07/08/2026
8.77
8.95
8.67
8.77
-1.46%
3,298,044
07/07/2026
9.04
9.22
8.82
8.90
-0.34%
4,429,094
07/06/2026
9.13
9.14
8.66
8.93
-2.08%
4,075,856
07/02/2026
9.13
9.25
9.06
9.12
+0.77%
2,913,242
07/01/2026
9.03
9.18
9.02
9.05
0.00%
2,310,207
06/30/2026
9.02
9.08
8.85
9.05
-0.33%
2,066,081
06/29/2026
9.11
9.19
8.91
9.08
+0.11%
2,542,896
06/26/2026
8.71
9.17
8.71
9.07
+3.78%
6,835,187
06/25/2026
8.85
8.88
8.61
8.74
-0.34%
1,823,188
06/24/2026
8.76
8.99
8.75
8.77
+0.11%
2,509,539
06/23/2026
8.72
8.87
8.64
8.76
-0.57%
2,912,522
06/22/2026
8.68
8.97
8.68
8.81
-0.11%
5,671,962
06/18/2026
8.96
9.02
8.73
8.82
-1.01%
6,591,607
06/17/2026
9.00
9.33
8.89
8.91
-0.78%
4,096,591
06/16/2026
8.98
9.04
8.89
8.98
+1.24%
2,122,622
06/15/2026
9.12
9.22
8.83
8.87
-1.00%
2,660,231
06/12/2026
9.04
9.07
8.88
8.96
+0.22%
2,485,899
06/11/2026
8.64
8.99
8.59
8.94
+4.56%
3,049,139
06/10/2026
8.61
8.76
8.54
8.55
-2.17%
3,783,705
06/09/2026
8.62
8.76
8.54
8.74
+2.46%
2,143,032
06/08/2026
8.64
8.65
8.50
8.53
0.00%
2,579,681
06/05/2026
8.70
8.90
8.49
8.53
-3.18%
3,420,852
06/04/2026
8.87
8.94
8.72
8.81
+0.46%
2,125,287
06/03/2026
9.10
9.11
8.69
8.77
-4.88%
3,801,167
06/02/2026
9.31
9.35
9.18
9.22
-2.23%
4,407,463
06/01/2026
9.33
9.52
9.25
9.43
+0.86%
3,131,109
05/29/2026
9.36
9.45
9.26
9.35
+0.21%
3,052,105
05/28/2026
9.19
9.48
9.16
9.33
+0.65%
2,188,307
05/27/2026
9.25
9.44
9.24
9.27
+0.54%
2,839,480
05/26/2026
9.20
9.28
9.05
9.22
+0.88%
3,486,568
05/22/2026
9.28
9.36
9.04
9.14
-1.93%
2,627,281
05/21/2026
9.13
9.46
9.03
9.32
0.00%
3,336,939
05/20/2026
8.99
9.43
8.99
9.32
+4.13%
3,104,631
05/19/2026
9.04
9.10
8.85
8.95
-2.51%
6,479,223
05/18/2026
8.80
9.29
8.80
9.18
+3.61%
5,539,546
05/15/2026
8.74
8.91
8.63
8.86
-1.66%
5,085,601
05/14/2026
8.71
9.17
8.71
9.01
+4.40%
3,563,624
05/13/2026
9.60
9.60
8.60
8.63
-11.76%
10,539,232
05/12/2026
9.65
9.90
9.62
9.78
+0.41%
2,997,904
05/12/2026
$0.39 Earnings
05/11/2026
10.06
10.08
9.64
9.74
-3.47%
2,632,596
05/08/2026
10.23
10.29
10.06
10.09
-0.30%
2,189,137
05/07/2026
10.46
10.46
10.12
10.12
-2.79%
4,056,160
05/06/2026
10.03
10.48
10.03
10.41
+5.15%
3,463,320
05/05/2026
9.86
10.00
9.75
9.90
+1.54%
3,106,165
05/04/2026
9.88
10.06
9.70
9.75
-1.22%
2,871,560
05/01/2026
10.09
10.13
9.86
9.87
-1.50%
2,874,742
04/30/2026
9.94
10.04
9.77
10.02
+1.62%
3,369,518
04/29/2026
10.01
10.04
9.77
9.86
-2.47%
2,323,072
04/28/2026
10.19
10.30
10.00
10.11
-1.37%
3,163,264
04/27/2026
10.21
10.38
10.18
10.25
+0.10%
2,506,782
04/24/2026
10.25
10.34
10.01
10.24
+0.49%
3,139,693
04/23/2026
10.61
10.66
10.12
10.19
-5.30%
4,168,821
04/22/2026
10.98
11.00
10.58
10.76
-0.65%
4,040,477
04/22/2026
$0.26 Dividend
04/21/2026
11.13
11.25
10.76
10.83
-2.03%
2,950,228
04/20/2026
10.97
11.11
10.66
11.05
+0.53%
3,276,734
04/17/2026
11.49
11.54
10.98
11.00
-2.76%
3,419,153
04/16/2026
11.05
11.37
11.03
11.31
+2.12%
3,248,468
04/15/2026
10.74
11.14
10.74
11.07
+4.04%
5,270,590
04/14/2026
10.65
10.80
10.61
10.64
+0.93%
2,704,983
04/13/2026
10.33
10.55
10.19
10.55
+1.22%
3,908,851
04/10/2026
10.56
10.63
10.33
10.42
+0.19%
4,756,460
04/09/2026
10.54
10.65
10.18
10.40
-1.02%
4,280,790
04/08/2026
10.98
11.06
10.40
10.51
+2.09%
2,779,321
04/07/2026
10.25
10.29
10.05
10.29
-0.85%
3,946,553
04/06/2026
10.14
10.52
10.13
10.38
+2.80%
4,749,512