NYSE:PAGS | Historical Stock Price | PagSeguro Digital Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.88$9.51$15.38$24.86$40.21$65.022018-01-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.16$34.162,151,400——
2019-12-30$33.25$33.252,686,600——
2019-12-27$34.54$34.541,084,900——
2019-12-26$34.35$34.35965,000——
2019-12-24$33.87$33.871,104,200——
2019-12-23$33.80$33.803,617,800——
2019-12-20$33.15$33.153,106,400——
2019-12-19$32.03$32.032,108,900——
2019-12-18$32.03$32.033,472,300——
2019-12-17$31.74$31.742,644,500——
2019-12-16$31.75$31.754,357,000——
2019-12-13$30.39$30.393,025,200——
2019-12-12$29.78$29.784,302,800——
2019-12-11$28.75$28.752,289,800——
2019-12-10$27.96$27.962,684,300——
2019-12-09$28.50$28.502,756,400——
2019-12-06$28.82$28.824,498,000——
2019-12-05$28.73$28.737,741,600——
2019-12-04$30.58$30.582,885,600——
2019-12-03$31.67$31.671,972,700——
2019-12-02$31.75$31.756,244,800——
2019-11-29$33.94$33.941,085,200——
2019-11-27$33.63$33.632,778,100——
2019-11-26$32.20$32.206,645,200——
2019-11-25$33.66$33.662,037,800——
2019-11-22$32.77$32.773,551,100——
2019-11-21$31.01$31.015,125,800——
2019-11-20$30.48$30.4811,193,500——
2019-11-19$36.76$36.763,496,200——
2019-11-18$37.77$37.772,694,700——
2019-11-15$36.54$36.542,429,000——
2019-11-14$36.50$36.501,508,200——
2019-11-13$36.10$36.101,979,900——
2019-11-12$36.24$36.242,706,000——
2019-11-11$35.07$35.072,146,900——
2019-11-08$33.78$33.782,988,100——
2019-11-07$33.03$33.033,383,000——
2019-11-06$34.05$34.052,522,200——
2019-11-05$34.10$34.106,572,700——
2019-11-04$35.71$35.713,898,900——
2019-11-01$37.17$37.172,714,600——
2019-10-31$37.08$37.084,228,100——
2019-10-30$37.97$37.973,765,400——
2019-10-29$37.34$37.343,362,500——
2019-10-28$37.72$37.721,373,600——
2019-10-25$38.36$38.362,376,000——
2019-10-24$38.10$38.103,177,500——
2019-10-23$38.30$38.305,583,200——
2019-10-22$35.61$35.615,267,000——
2019-10-21$38.95$38.952,428,900——
2019-10-18$38.85$38.855,189,100——
2019-10-17$40.41$40.419,307,500——
2019-10-16$39.53$39.538,121,500——
2019-10-15$40.60$40.6014,564,800——
2019-10-14$46.29$46.291,101,100——
2019-10-11$45.68$45.681,559,100——
2019-10-10$44.45$44.45958,800——
2019-10-09$44.94$44.94572,200——
2019-10-08$44.27$44.27707,200——
2019-10-07$45.49$45.49639,300——
2019-10-04$46.16$46.16808,200——
2019-10-03$45.05$45.051,387,500——
2019-10-02$43.64$43.642,759,700——
2019-10-01$46.18$46.181,586,500——
2019-09-30$46.31$46.311,501,700——
2019-09-27$45.74$45.741,709,800——
2019-09-26$47.91$47.911,143,700——
2019-09-25$47.04$47.04795,900——
2019-09-24$45.38$45.38984,100——
2019-09-23$46.16$46.161,153,000——
2019-09-20$47.49$47.491,354,800——
2019-09-19$48.55$48.551,212,900——
2019-09-18$47.35$47.351,292,300——
2019-09-17$47.76$47.761,327,700——
2019-09-16$45.88$45.88779,300——
2019-09-13$45.87$45.87770,300——
2019-09-12$47.01$47.011,371,400——
2019-09-11$44.58$44.582,231,400——
2019-09-10$43.87$43.873,230,400——
2019-09-09$47.04$47.042,534,700——
2019-09-06$51.67$51.67928,300——
2019-09-05$52.88$52.881,352,800——
2019-09-04$51.40$51.401,146,700——
2019-09-03$50.11$50.111,396,800——
2019-08-30$49.96$49.96993,500——
2019-08-29$50.28$50.28955,000——
2019-08-28$50.38$50.381,201,500——
2019-08-27$50.10$50.101,217,100——
2019-08-26$50.30$50.301,638,200——
2019-08-23$50.96$50.961,149,700——
2019-08-22$52.34$52.341,770,900——
2019-08-21$51.31$51.311,714,100——
2019-08-20$48.89$48.892,038,900——
2019-08-19$49.83$49.832,438,300——
2019-08-16$51.54$51.545,733,600——
2019-08-15$46.52$46.523,803,200——
2019-08-14$45.80$45.801,277,900——
2019-08-13$46.80$46.802,206,600——
2019-08-12$44.85$44.851,118,000——
2019-08-09$45.95$45.952,385,000——
2019-08-08$46.97$46.971,816,400——
2019-08-07$44.78$44.781,542,800——
2019-08-06$44.79$44.791,303,400——
2019-08-05$43.27$43.272,312,600——
2019-08-02$45.64$45.641,715,900——
2019-08-01$45.10$45.103,028,000——
2019-07-31$43.48$43.483,447,700——
2019-07-30$44.44$44.446,617,700——
2019-07-29$47.26$47.262,125,500——
2019-07-26$48.32$48.322,111,300——
2019-07-25$45.89$45.891,156,600——
2019-07-24$46.28$46.283,259,300——
2019-07-23$46.82$46.822,171,100——
2019-07-22$47.49$47.492,567,200——
2019-07-19$45.64$45.642,106,400——
2019-07-18$45.97$45.974,361,700——
2019-07-17$45.68$45.682,685,700——
2019-07-16$44.74$44.741,476,600——
2019-07-15$43.97$43.972,545,300——
2019-07-12$43.51$43.511,179,100——
2019-07-11$42.93$42.932,386,400——
2019-07-10$42.98$42.985,255,600——
2019-07-09$41.23$41.232,312,200——
2019-07-08$40.69$40.691,593,900——
2019-07-05$40.51$40.511,322,500——
2019-07-03$40.36$40.361,244,000——
2019-07-02$39.52$39.521,319,000——
2019-07-01$38.53$38.532,050,700——
2019-06-28$38.97$38.971,798,300——
2019-06-27$37.64$37.64891,400——
2019-06-26$37.83$37.831,467,400——
2019-06-25$37.08$37.084,926,300——
2019-06-24$37.30$37.301,257,500——
2019-06-21$37.59$37.591,627,900——
2019-06-20$37.40$37.403,208,700——
2019-06-19$36.45$36.451,863,800——
2019-06-18$36.62$36.622,422,700——
2019-06-17$35.83$35.831,858,600——
2019-06-14$35.54$35.542,070,700——
2019-06-13$36.85$36.851,742,600——
2019-06-12$36.23$36.231,257,900——
2019-06-11$36.37$36.371,627,700——
2019-06-10$36.21$36.212,443,800——
2019-06-07$35.77$35.772,117,700——
2019-06-06$34.87$34.872,497,100——
2019-06-05$33.84$33.841,235,500——
2019-06-04$33.34$33.342,615,600——
2019-06-03$31.10$31.102,351,900——
2019-05-31$32.02$32.022,037,000——
2019-05-30$32.79$32.791,214,000——
2019-05-29$32.24$32.242,488,300——
2019-05-28$32.79$32.792,274,700——
2019-05-24$32.08$32.082,035,400——
2019-05-23$31.32$31.321,953,200——
2019-05-22$31.22$31.221,672,000——
2019-05-21$30.64$30.641,504,700——
2019-05-20$30.17$30.171,507,600——
2019-05-17$29.87$29.873,096,000——
2019-05-16$30.33$30.335,254,000——
2019-05-15$28.10$28.104,820,800——
2019-05-14$25.69$25.693,289,300——
2019-05-13$25.91$25.913,494,900——
2019-05-10$27.51$27.512,128,400——
2019-05-09$27.38$27.381,725,800——
2019-05-08$27.22$27.221,917,500——
2019-05-07$27.15$27.15997,400——
2019-05-06$27.39$27.391,037,300——
2019-05-03$27.15$27.151,507,300——
2019-05-02$25.86$25.861,441,500——
2019-05-01$25.97$25.97961,500——
2019-04-30$26.06$26.061,612,900——
2019-04-29$26.37$26.371,583,600——
2019-04-26$26.59$26.592,714,600——
2019-04-25$26.55$26.551,624,400——
2019-04-24$26.44$26.443,867,700——
2019-04-23$26.31$26.311,741,100——
2019-04-22$25.68$25.682,663,000——
2019-04-18$25.30$25.3013,052,100——
2019-04-17$28.03$28.03972,100——
2019-04-16$28.52$28.52780,700——
2019-04-15$28.49$28.49784,100——
2019-04-12$28.47$28.471,038,300——
2019-04-11$28.63$28.631,070,300——
2019-04-10$29.10$29.101,500,500——
2019-04-09$28.76$28.76922,900——
2019-04-08$28.93$28.931,602,400——
2019-04-05$29.03$29.032,486,300——
2019-04-04$29.23$29.232,562,100——
2019-04-03$30.25$30.253,046,000——
2019-04-02$29.93$29.931,972,000——
2019-04-01$30.31$30.314,188,700——
2019-03-29$29.85$29.851,743,100——
2019-03-28$30.25$30.252,281,800——
2019-03-27$30.61$30.613,277,300——
2019-03-26$30.40$30.401,638,700——
2019-03-25$28.91$28.912,738,900——
2019-03-22$29.59$29.591,749,200——
2019-03-21$30.78$30.781,874,400——
2019-03-20$30.09$30.091,983,500——
2019-03-19$30.16$30.164,341,000——
2019-03-18$28.84$28.841,089,300——
2019-03-15$28.46$28.461,567,100——
2019-03-14$28.38$28.381,392,900——
2019-03-13$28.86$28.862,848,700——
2019-03-12$28.34$28.342,161,700——
2019-03-11$28.75$28.751,540,600——
2019-03-08$27.10$27.102,060,600——
2019-03-07$26.97$26.971,473,500——
2019-03-06$27.60$27.601,251,700——
2019-03-05$28.53$28.531,244,200——
2019-03-04$28.39$28.391,379,700——
2019-03-01$27.97$27.971,431,500——
2019-02-28$28.13$28.131,812,100——
2019-02-27$28.21$28.212,376,200——
2019-02-26$28.09$28.092,288,700——
2019-02-25$27.52$27.524,123,900——
2019-02-22$26.12$26.128,017,900——
2019-02-21$22.85$22.852,596,500——
2019-02-20$23.57$23.572,727,600——
2019-02-19$23.76$23.762,323,100——
2019-02-15$23.59$23.591,753,100——
2019-02-14$23.38$23.381,632,100——
2019-02-13$23.39$23.391,444,500——
2019-02-12$23.23$23.231,458,700——
2019-02-11$22.92$22.921,035,100——
2019-02-08$22.78$22.781,333,600——
2019-02-07$22.65$22.653,609,100——
2019-02-06$22.91$22.913,021,600——
2019-02-05$23.23$23.232,366,800——
2019-02-04$22.90$22.903,044,000——
2019-02-01$22.67$22.672,772,600——
2019-01-31$21.57$21.571,740,100——
2019-01-30$21.53$21.5312,465,500——
2019-01-29$21.03$21.032,130,000——
2019-01-28$21.94$21.942,242,000——
2019-01-25$22.93$22.932,680,100——
2019-01-24$22.85$22.851,859,700——
2019-01-23$22.35$22.351,225,800——
2019-01-22$22.35$22.351,602,200——
2019-01-18$22.39$22.392,355,800——
2019-01-17$21.24$21.241,470,500——
2019-01-16$21.25$21.251,723,700——
2019-01-15$20.91$20.911,217,800——
2019-01-14$21.20$21.201,330,000——
2019-01-11$21.89$21.891,269,600——
2019-01-10$22.04$22.04957,000——
2019-01-09$22.02$22.021,752,700——
2019-01-08$21.65$21.652,318,900——
2019-01-07$21.21$21.211,538,800——
2019-01-04$20.53$20.531,612,700——
2019-01-03$18.84$18.841,372,100——
2019-01-02$19.49$19.491,356,600——