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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.88$56.882,303,400——
2020-12-30$55.93$55.93994,100——
2020-12-29$54.15$54.15562,400——
2020-12-28$54.62$54.621,116,900——
2020-12-24$53.82$53.82334,000——
2020-12-23$53.85$53.85915,100——
2020-12-22$54.80$54.80781,900——
2020-12-21$54.07$54.071,293,900——
2020-12-18$54.37$54.372,317,600——
2020-12-17$54.58$54.581,519,600——
2020-12-16$53.94$53.941,272,800——
2020-12-15$52.74$52.742,406,200——
2020-12-14$49.84$49.841,829,000——
2020-12-11$47.42$47.421,486,500——
2020-12-10$46.59$46.592,775,500——
2020-12-09$46.46$46.462,675,400——
2020-12-08$48.29$48.291,390,300——
2020-12-07$47.39$47.39515,700——
2020-12-04$48.17$48.17742,100——
2020-12-03$47.85$47.851,282,900——
2020-12-02$47.97$47.97762,400——
2020-12-01$48.44$48.441,769,100——
2020-11-30$47.36$47.361,500,100——
2020-11-27$47.68$47.68946,400——
2020-11-25$48.14$48.141,920,800——
2020-11-24$46.62$46.622,413,200——
2020-11-23$44.00$44.001,604,900——
2020-11-20$42.57$42.572,445,700——
2020-11-19$43.94$43.944,600,300——
2020-11-18$43.94$43.942,374,600——
2020-11-17$45.24$45.242,579,800——
2020-11-16$44.22$44.221,486,700——
2020-11-13$43.64$43.64906,600——
2020-11-12$43.37$43.371,199,100——
2020-11-11$44.28$44.281,445,100——
2020-11-10$43.81$43.812,954,400——
2020-11-09$43.60$43.602,912,600——
2020-11-06$44.22$44.221,222,400——
2020-11-05$43.63$43.631,366,100——
2020-11-04$40.84$40.841,834,300——
2020-11-03$38.60$38.601,777,500——
2020-11-02$37.49$37.492,225,300——
2020-10-30$36.61$36.612,262,700——
2020-10-29$37.37$37.37990,000——
2020-10-28$36.52$36.521,164,100——
2020-10-27$38.81$38.81699,400——
2020-10-26$38.84$38.841,470,100——
2020-10-23$40.48$40.481,408,400——
2020-10-22$39.35$39.351,200,800——
2020-10-21$40.44$40.441,129,700——
2020-10-20$39.23$39.231,528,400——
2020-10-19$38.74$38.74688,700——
2020-10-16$39.46$39.461,067,000——
2020-10-15$39.19$39.191,020,800——
2020-10-14$39.54$39.541,009,600——
2020-10-13$40.45$40.45659,600——
2020-10-12$40.89$40.89791,300——
2020-10-09$41.85$41.85947,200——
2020-10-08$40.88$40.88903,800——
2020-10-07$40.00$40.001,246,700——
2020-10-06$38.53$38.53756,800——
2020-10-05$38.78$38.78842,800——
2020-10-02$38.52$38.521,372,800——
2020-10-01$39.14$39.141,996,900——
2020-09-30$37.71$37.711,733,700——
2020-09-29$37.54$37.54733,400——
2020-09-28$37.73$37.73844,200——
2020-09-25$37.30$37.30967,900——
2020-09-24$36.37$36.371,072,900——
2020-09-23$36.33$36.331,136,700——
2020-09-22$38.84$38.84832,200——
2020-09-21$37.52$37.52766,800——
2020-09-18$37.50$37.501,236,900——
2020-09-17$37.49$37.492,320,400——
2020-09-16$37.25$37.251,830,100——
2020-09-15$37.26$37.261,941,200——
2020-09-14$36.29$36.291,626,700——
2020-09-11$35.16$35.161,927,500——
2020-09-10$36.65$36.651,042,400——
2020-09-09$37.26$37.261,815,700——
2020-09-08$37.34$37.342,216,800——
2020-09-04$39.12$39.121,943,400——
2020-09-03$39.82$39.822,796,500——
2020-09-02$42.47$42.472,114,600——
2020-09-01$43.80$43.801,279,800——
2020-08-31$42.14$42.141,981,800——
2020-08-28$44.21$44.213,546,000——
2020-08-27$44.19$44.191,711,200——
2020-08-26$44.19$44.191,738,000——
2020-08-25$44.75$44.751,640,900——
2020-08-24$43.82$43.821,956,500——
2020-08-21$43.09$43.091,328,100——
2020-08-20$42.01$42.011,107,400——
2020-08-19$41.87$41.871,649,000——
2020-08-18$42.69$42.692,058,300——
2020-08-17$41.15$41.151,722,100——
2020-08-14$39.55$39.55927,600——
2020-08-13$40.12$40.121,803,700——
2020-08-12$39.14$39.141,452,800——
2020-08-11$37.74$37.741,336,500——
2020-08-10$38.24$38.241,404,800——
2020-08-07$40.22$40.221,480,300——
2020-08-06$40.50$40.501,662,800——
2020-08-05$39.51$39.511,290,100——
2020-08-04$39.00$39.001,134,400——
2020-08-03$38.71$38.711,339,100——
2020-07-31$38.23$38.231,382,100——
2020-07-30$39.41$39.411,034,500——
2020-07-29$39.52$39.521,564,900——
2020-07-28$37.67$37.67764,600——
2020-07-27$37.90$37.901,566,700——
2020-07-24$37.14$37.14527,500——
2020-07-23$37.26$37.26988,400——
2020-07-22$38.67$38.67808,200——
2020-07-21$37.87$37.87699,900——
2020-07-20$38.22$38.221,384,500——
2020-07-17$36.11$36.111,092,600——
2020-07-16$35.07$35.071,124,400——
2020-07-15$35.96$35.961,291,000——
2020-07-14$35.19$35.191,415,100——
2020-07-13$35.11$35.112,825,200——
2020-07-10$37.17$37.17836,100——
2020-07-09$37.50$37.50995,300——
2020-07-08$38.69$38.691,569,000——
2020-07-07$38.79$38.792,443,100——
2020-07-06$37.89$37.892,575,600——
2020-07-02$37.46$37.462,912,400——
2020-07-01$35.94$35.941,661,400——
2020-06-30$35.34$35.34966,800——
2020-06-29$35.16$35.161,281,700——
2020-06-26$34.27$34.27696,200——
2020-06-25$35.49$35.49819,100——
2020-06-24$35.00$35.002,318,300——
2020-06-23$36.35$36.352,903,200——
2020-06-22$35.98$35.981,417,000——
2020-06-19$36.13$36.132,060,200——
2020-06-18$36.49$36.491,766,700——
2020-06-17$36.96$36.961,084,000——
2020-06-16$37.18$37.181,715,600——
2020-06-15$36.00$36.003,296,300——
2020-06-12$36.93$36.931,443,000——
2020-06-11$34.69$34.692,123,200——
2020-06-10$37.93$37.931,667,000——
2020-06-09$37.50$37.501,645,900——
2020-06-08$36.80$36.801,434,600——
2020-06-05$36.63$36.633,581,700——
2020-06-04$35.49$35.491,596,800——
2020-06-03$34.86$34.863,136,800——
2020-06-02$32.32$32.323,264,600——
2020-06-01$33.02$33.023,325,000——
2020-05-29$31.73$31.735,420,300——
2020-05-28$29.81$29.813,570,500——
2020-05-27$30.26$30.265,315,000——
2020-05-26$28.10$28.103,589,000——
2020-05-22$26.30$26.301,804,400——
2020-05-21$26.22$26.221,819,900——
2020-05-20$26.93$26.931,406,100——
2020-05-19$27.32$27.322,336,700——
2020-05-18$27.34$27.341,824,100——
2020-05-15$24.65$24.653,847,200——
2020-05-14$23.00$23.003,943,100——
2020-05-13$23.67$23.673,757,400——
2020-05-12$26.00$26.003,841,800——
2020-05-11$27.73$27.731,894,200——
2020-05-08$28.63$28.63923,900——
2020-05-07$27.99$27.992,585,300——
2020-05-06$28.85$28.852,874,700——
2020-05-05$27.18$27.185,263,800——
2020-05-04$26.08$26.082,202,300——
2020-05-01$25.56$25.561,771,100——
2020-04-30$25.33$25.332,467,800——
2020-04-29$25.40$25.403,245,000——
2020-04-28$23.10$23.101,432,000——
2020-04-27$21.55$21.551,104,300——
2020-04-24$20.64$20.641,885,200——
2020-04-23$22.03$22.031,833,300——
2020-04-22$21.53$21.531,039,500——
2020-04-21$19.98$19.982,712,700——
2020-04-20$21.06$21.061,301,100——
2020-04-17$21.61$21.611,845,500——
2020-04-16$21.06$21.061,641,500——
2020-04-15$20.76$20.761,687,800——
2020-04-14$21.26$21.261,884,200——
2020-04-13$20.44$20.441,445,300——
2020-04-09$21.81$21.811,925,600——
2020-04-08$21.73$21.732,147,700——
2020-04-07$20.04$20.041,490,500——
2020-04-06$19.75$19.753,125,300——
2020-04-03$17.32$17.321,661,700——
2020-04-02$18.90$18.901,713,200——
2020-04-01$18.50$18.502,719,500——
2020-03-31$19.33$19.332,069,500——
2020-03-30$19.46$19.462,522,900——
2020-03-27$18.82$18.822,763,300——
2020-03-26$21.50$21.502,490,900——
2020-03-25$19.99$19.993,981,100——
2020-03-24$16.87$16.873,089,000——
2020-03-23$14.95$14.954,888,300——
2020-03-20$15.95$15.953,683,300——
2020-03-19$16.91$16.914,049,700——
2020-03-18$15.71$15.715,614,600——
2020-03-17$19.93$19.933,872,900——
2020-03-16$20.19$20.193,204,600——
2020-03-13$23.31$23.315,586,900——
2020-03-12$20.93$20.933,072,600——
2020-03-11$25.94$25.942,795,700——
2020-03-10$27.37$27.372,823,700——
2020-03-09$24.18$24.185,273,900——
2020-03-06$27.50$27.502,963,600——
2020-03-05$29.51$29.511,652,200——
2020-03-04$32.67$32.671,931,000——
2020-03-03$32.53$32.532,639,600——
2020-03-02$31.90$31.902,542,600——
2020-02-28$31.37$31.379,873,000——
2020-02-27$32.74$32.743,865,400——
2020-02-26$34.57$34.573,386,600——
2020-02-25$34.03$34.031,871,900——
2020-02-24$34.68$34.681,736,700——
2020-02-21$36.58$36.582,578,600——
2020-02-20$37.13$37.132,562,200——
2020-02-19$36.88$36.881,866,200——
2020-02-18$34.87$34.87588,500——
2020-02-14$35.22$35.221,336,800——
2020-02-13$34.43$34.431,768,800——
2020-02-12$33.25$33.25878,700——
2020-02-11$33.19$33.19933,900——
2020-02-10$32.45$32.451,644,900——
2020-02-07$32.26$32.261,376,600——
2020-02-06$33.29$33.291,148,200——
2020-02-05$34.46$34.461,692,900——
2020-02-04$33.95$33.951,260,900——
2020-02-03$33.35$33.351,813,200——
2020-01-31$32.49$32.491,598,400——
2020-01-30$34.21$34.211,238,400——
2020-01-29$34.34$34.34899,900——
2020-01-28$34.71$34.71957,600——
2020-01-27$33.25$33.251,254,400——
2020-01-24$34.76$34.761,889,500——
2020-01-23$34.97$34.971,488,200——
2020-01-22$35.20$35.202,126,900——
2020-01-21$35.19$35.191,987,200——
2020-01-17$36.00$36.002,596,100——
2020-01-16$36.18$36.181,828,000——
2020-01-15$36.93$36.931,749,700——
2020-01-14$36.65$36.651,950,400——
2020-01-13$36.21$36.211,512,300——
2020-01-10$36.00$36.001,295,200——
2020-01-09$35.94$35.941,384,100——
2020-01-08$34.54$34.541,901,100——
2020-01-07$34.85$34.851,316,000——
2020-01-06$35.38$35.381,055,300——
2020-01-03$35.23$35.23986,400——
2020-01-02$35.23$35.233,484,500——