PagSeguro Digital Stock Price History
NYSE: PAGSTechnologyEDP ServicesUSD
11.16+0.48 (+4.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAGS price history at a glance
The price history for PagSeguro Digital (PAGS) on this page begins on January 22, 2018, when the stock closed at $29.19; it most recently closed at $11.16 on October 5, 2026. The highest price in this record is $62.83, reached on February 8, 2021; the latest close is 82.2% below that peak. Across the 7 complete calendar years in the table, PAGS finished higher in 4 and lower in 3. Its best year was 2019 (+71.6%) and its worst was 2022 (-66.7%).
Over roughly 9 years the share price changed -61.8%, a -10.5% compound annual price return (excluding dividends). In the last 12 months alone, PAGS has gained 27.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $62.83
- Date of high
- Feb 8, 2021
- Low since 2018
- $6.11
- Date of low
- Dec 16, 2024
- 52-week high
- $12.32
- 52-week low
- $8.42
- IPO year
- 2018
- Last close
- $11.16
PAGS returns
1 week
+23.73%
1 month
+16.13%
3 months
+20.65%
6 months
+4.59%
Year to date
+15.77%
1 year
+27.54%
3 years
+41.27%
5 years
-70.07%
PAGS price return, excluding dividends.
PAGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.16 | +15.41% |
| 2025 | 9.67 | +53.98% |
| 2024 | 6.28 | -49.64% |
| 2023 | 12.47 | +42.68% |
| 2022 | 8.74 | -66.67% |
| 2021 | 26.22 | -53.90% |
| 2020 | 56.88 | +61.45% |
| 2019 | 35.23 | +71.60% |
| 2018* | 20.53 | -29.67% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
PAGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.81 | 11.17 | 10.73 | 11.16 | +4.49% | |
| 10.42 | 10.83 | 10.36 | 10.68 | +1.62% | |
| 10.64 | 10.93 | 10.49 | 10.51 | -1.96% | |
| 10.96 | 11.12 | 10.61 | 10.72 | -2.10% | |
| 10.30 | 11.20 | 10.30 | 10.95 | +21.40% | |
| 8.98 | 9.02 | 8.69 | 9.02 | +1.69% | |
| 8.96 | 9.09 | 8.66 | 8.87 | -0.34% | |
| 8.91 | 9.04 | 8.73 | 8.90 | +1.14% | |
| 8.85 | 8.93 | 8.70 | 8.80 | -1.12% | |
| 8.94 | 9.04 | 8.81 | 8.90 | -1.66% | |
| 9.04 | 9.19 | 8.96 | 9.05 | +0.33% | |
| 9.06 | 9.15 | 8.93 | 9.02 | -0.77% | |
| 9.33 | 9.45 | 9.06 | 9.09 | -3.30% | |
| 9.41 | 9.56 | 9.10 | 9.40 | -0.74% | |
| 9.20 | 9.51 | 9.18 | 9.47 | +2.27% | |
| 9.55 | 9.56 | 9.25 | 9.26 | -3.14% | |
| 9.53 | 9.67 | 9.32 | 9.56 | +0.95% | |
| 9.39 | 9.49 | 9.20 | 9.47 | -1.56% | |
| 9.94 | 10.01 | 9.61 | 9.62 | -3.12% | |
| 10.00 | 10.04 | 9.81 | 9.93 | -1.88% | |
| 10.11 | 10.32 | 10.05 | 10.12 | -0.10% | |
| 9.55 | 10.16 | 9.55 | 10.13 | +5.41% | |
| 9.71 | 9.80 | 9.53 | 9.61 | -1.44% | |
| 9.91 | 10.01 | 9.71 | 9.75 | +0.21% | |
| 9.96 | 9.96 | 9.65 | 9.73 | -2.31% | |
| 9.92 | 9.99 | 9.70 | 9.96 | +1.22% | |
| 9.38 | 9.90 | 9.30 | 9.84 | +7.66% | |
| 8.95 | 9.40 | 8.95 | 9.14 | +1.33% | |
| 8.93 | 9.10 | 8.93 | 9.02 | +1.46% | |
| 8.95 | 9.02 | 8.84 | 8.89 | -0.45% | |
| 9.02 | 9.15 | 8.91 | 8.93 | -1.22% | |
| 8.98 | 9.22 | 8.98 | 9.04 | +0.11% | |
| 8.70 | 9.04 | 8.61 | 9.03 | +3.79% | |
| 8.60 | 8.91 | 8.56 | 8.70 | +0.93% | |
| 8.52 | 8.69 | 8.46 | 8.62 | +2.13% | |
| 8.61 | 8.63 | 8.42 | 8.44 | -1.75% | |
| 8.59 | 8.76 | 8.53 | 8.59 | +1.78% | |
| 8.66 | 8.70 | 8.43 | 8.44 | -2.54% | |
| 8.72 | 8.81 | 8.49 | 8.66 | -0.69% | |
| 8.83 | 9.03 | 8.60 | 8.72 | -1.13% | |
| 8.85 | 9.00 | 8.70 | 8.82 | +1.15% | |
| 8.92 | 8.92 | 8.53 | 8.72 | -1.91% | |
| 9.11 | 9.14 | 8.85 | 8.89 | -2.09% | |
| 9.15 | 9.17 | 9.02 | 9.08 | -0.66% | |
| 9.48 | 9.48 | 9.09 | 9.14 | -2.35% | |
| 9.30 | 9.37 | 9.17 | 9.36 | -0.43% | |
| 9.55 | 9.74 | 9.38 | 9.40 | -1.05% | |
| 9.62 | 9.69 | 9.44 | 9.50 | -1.04% | |
| 9.73 | 9.83 | 9.56 | 9.60 | -0.41% | |
| 9.78 | 9.84 | 9.56 | 9.64 | -2.03% | |
| 9.67 | 9.85 | 9.50 | 9.84 | +3.14% | |
| 9.46 | 9.78 | 9.44 | 9.54 | -0.73% | |
| 9.39 | 9.64 | 9.27 | 9.61 | +2.45% | |
| 9.30 | 9.44 | 9.30 | 9.38 | +1.96% | |
| 9.47 | 9.50 | 9.16 | 9.20 | -2.75% | |
| 9.54 | 9.60 | 9.34 | 9.46 | -2.17% | |
| 9.57 | 9.71 | 9.46 | 9.67 | +0.94% | |
| 9.36 | 9.61 | 9.24 | 9.58 | +3.12% | |
| 9.07 | 9.37 | 9.07 | 9.29 | +2.77% | |
| 8.89 | 9.20 | 8.87 | 9.04 | -1.20% | |
| 9.20 | 9.31 | 9.07 | 9.15 | -0.65% | |
| 9.09 | 9.31 | 9.01 | 9.21 | -0.75% | |
| 9.29 | 9.38 | 9.14 | 9.28 | 0.00% | |
| 9.29 | 9.41 | 9.20 | 9.28 | +0.32% | |
| 9.24 | 9.39 | 9.20 | 9.25 | +2.78% | |
| 8.72 | 9.05 | 8.65 | 9.00 | +2.62% | |
| 8.77 | 8.95 | 8.67 | 8.77 | -1.46% | |
| 9.04 | 9.22 | 8.82 | 8.90 | -0.34% | |
| 9.13 | 9.14 | 8.66 | 8.93 | -2.08% | |
| 9.13 | 9.25 | 9.06 | 9.12 | +0.77% | |
| 9.03 | 9.18 | 9.02 | 9.05 | 0.00% | |
| 9.02 | 9.08 | 8.85 | 9.05 | -0.33% | |
| 9.11 | 9.19 | 8.91 | 9.08 | +0.11% | |
| 8.71 | 9.17 | 8.71 | 9.07 | +3.78% | |
| 8.85 | 8.88 | 8.61 | 8.74 | -0.34% | |
| 8.76 | 8.99 | 8.75 | 8.77 | +0.11% | |
| 8.72 | 8.87 | 8.64 | 8.76 | -0.57% | |
| 8.68 | 8.97 | 8.68 | 8.81 | -0.11% | |
| 8.96 | 9.02 | 8.73 | 8.82 | -1.01% | |
| 9.00 | 9.33 | 8.89 | 8.91 | -0.78% | |
| 8.98 | 9.04 | 8.89 | 8.98 | +1.24% | |
| 9.12 | 9.22 | 8.83 | 8.87 | -1.00% | |
| 9.04 | 9.07 | 8.88 | 8.96 | +0.22% | |
| 8.64 | 8.99 | 8.59 | 8.94 | +4.56% | |
| 8.61 | 8.76 | 8.54 | 8.55 | -2.17% | |
| 8.62 | 8.76 | 8.54 | 8.74 | +2.46% | |
| 8.64 | 8.65 | 8.50 | 8.53 | 0.00% | |
| 8.70 | 8.90 | 8.49 | 8.53 | -3.18% | |
| 8.87 | 8.94 | 8.72 | 8.81 | +0.46% | |
| 9.10 | 9.11 | 8.69 | 8.77 | -4.88% | |
| 9.31 | 9.35 | 9.18 | 9.22 | -2.23% | |
| 9.33 | 9.52 | 9.25 | 9.43 | +0.86% | |
| 9.36 | 9.45 | 9.26 | 9.35 | +0.21% | |
| 9.19 | 9.48 | 9.16 | 9.33 | +0.65% | |
| 9.25 | 9.44 | 9.24 | 9.27 | +0.54% | |
| 9.20 | 9.28 | 9.05 | 9.22 | +0.88% | |
| 9.28 | 9.36 | 9.04 | 9.14 | -1.93% | |
| 9.13 | 9.46 | 9.03 | 9.32 | 0.00% | |
| 8.99 | 9.43 | 8.99 | 9.32 | +4.13% | |
| 9.04 | 9.10 | 8.85 | 8.95 | -2.51% | |
| 8.80 | 9.29 | 8.80 | 9.18 | +3.61% | |
| 8.74 | 8.91 | 8.63 | 8.86 | -1.66% | |
| 8.71 | 9.17 | 8.71 | 9.01 | +4.40% | |
| 9.60 | 9.60 | 8.60 | 8.63 | -11.76% | |
| 9.65 | 9.90 | 9.62 | 9.78 | +0.41% | |
| 10.06 | 10.08 | 9.64 | 9.74 | -3.47% | |
| 10.23 | 10.29 | 10.06 | 10.09 | -0.30% | |
| 10.46 | 10.46 | 10.12 | 10.12 | -2.79% | |
| 10.03 | 10.48 | 10.03 | 10.41 | +5.15% | |
| 9.86 | 10.00 | 9.75 | 9.90 | +1.54% | |
| 9.88 | 10.06 | 9.70 | 9.75 | -1.22% | |
| 10.09 | 10.13 | 9.86 | 9.87 | -1.50% | |
| 9.94 | 10.04 | 9.77 | 10.02 | +1.62% | |
| 10.01 | 10.04 | 9.77 | 9.86 | -2.47% | |
| 10.19 | 10.30 | 10.00 | 10.11 | -1.37% | |
| 10.21 | 10.38 | 10.18 | 10.25 | +0.10% | |
| 10.25 | 10.34 | 10.01 | 10.24 | +0.49% | |
| 10.61 | 10.66 | 10.12 | 10.19 | -5.30% | |
| 10.98 | 11.00 | 10.58 | 10.76 | -2.98% | |
| 11.40 | 11.52 | 11.02 | 11.09 | -2.03% | |
| 11.23 | 11.38 | 10.91 | 11.32 | +0.53% | |
| 11.77 | 11.82 | 11.25 | 11.26 | -2.76% | |
| 11.32 | 11.64 | 11.29 | 11.58 | +2.12% | |
| 11.00 | 11.41 | 11.00 | 11.34 | +4.04% | |
| 10.91 | 11.06 | 10.86 | 10.90 | +0.93% | |
| 10.58 | 10.80 | 10.44 | 10.80 | +1.22% | |
| 10.81 | 10.89 | 10.58 | 10.67 | +0.19% | |
| 10.79 | 10.91 | 10.43 | 10.65 | -1.02% | |
| 11.24 | 11.33 | 10.65 | 10.76 | +2.09% | |
| 10.50 | 10.54 | 10.29 | 10.54 | -0.85% | |
| 10.38 | 10.77 | 10.37 | 10.63 | +2.80% | |
| 10.20 | 10.61 | 9.99 | 10.34 | -1.80% | |
| 10.40 | 10.74 | 10.33 | 10.53 | +5.09% | |
| 9.88 | 10.04 | 9.67 | 10.02 | +3.19% | |
| 9.74 | 9.93 | 9.65 | 9.71 | +0.62% | |
| 9.73 | 10.02 | 9.64 | 9.65 | -2.13% | |
| 10.06 | 10.30 | 9.86 | 9.86 | -3.62% | |
| 10.20 | 10.34 | 10.05 | 10.23 | +2.71% | |
| 9.88 | 10.12 | 9.74 | 9.96 | -0.30% | |
| 9.67 | 10.10 | 9.55 | 9.99 | +6.39% | |
| 9.58 | 9.58 | 9.20 | 9.39 | -2.39% | |
| 9.30 | 9.68 | 9.30 | 9.62 | -0.10% | |
| 9.61 | 9.78 | 9.54 | 9.63 | -1.03% | |
| 9.74 | 9.95 | 9.68 | 9.73 | +1.46% | |
| 9.54 | 9.69 | 9.49 | 9.59 | +2.35% | |
| 9.52 | 9.72 | 9.32 | 9.37 | -0.32% | |
| 9.92 | 9.93 | 9.21 | 9.40 | -7.30% | |
| 10.10 | 10.35 | 9.83 | 10.14 | +0.20% | |
| 10.06 | 10.30 | 9.96 | 10.12 | +1.40% | |
| 9.72 | 10.00 | 9.53 | 9.98 | +1.32% | |
| 9.93 | 10.08 | 9.76 | 9.85 | -2.38% | |
| 9.98 | 10.66 | 9.81 | 10.09 | -4.54% | |
| 10.24 | 10.71 | 10.14 | 10.57 | +5.59% | |
| 10.16 | 10.22 | 9.59 | 10.01 | -6.71% | |
| 10.30 | 10.76 | 10.25 | 10.73 | +1.13% | |
| 10.51 | 10.69 | 10.44 | 10.61 | -0.19% | |
| 10.67 | 10.78 | 10.35 | 10.63 | -1.30% | |
| 10.98 | 11.04 | 10.72 | 10.77 | -1.46% | |
| 10.52 | 10.97 | 10.50 | 10.93 | +3.41% | |
| 11.14 | 11.28 | 10.49 | 10.57 | -6.38% | |
| 11.00 | 11.33 | 10.90 | 11.29 | +2.17% | |
| 10.50 | 11.17 | 10.45 | 11.05 | +4.25% | |
| 10.37 | 10.72 | 10.33 | 10.60 | +3.01% | |
| 10.55 | 10.65 | 10.09 | 10.29 | -2.46% | |
| 10.45 | 10.57 | 10.02 | 10.55 | +0.96% | |
| 11.07 | 11.29 | 10.43 | 10.45 | -6.45% | |
| 11.47 | 11.53 | 11.00 | 11.17 | -1.24% | |
| 11.33 | 11.46 | 11.16 | 11.31 | -0.96% | |
| 10.96 | 11.56 | 10.90 | 11.42 | +3.91% | |
| 10.78 | 11.01 | 10.37 | 10.99 | +3.58% | |
| 10.82 | 11.10 | 10.54 | 10.61 | -2.30% | |
| 11.23 | 11.27 | 10.66 | 10.86 | -4.23% | |
| 11.49 | 11.90 | 11.07 | 11.34 | -0.87% | |
| 11.17 | 11.54 | 11.17 | 11.44 | +1.69% | |
| 11.59 | 11.72 | 11.16 | 11.25 | -6.25% | |
| 12.05 | 12.32 | 11.70 | 12.00 | +0.25% | |
| 11.93 | 12.00 | 11.60 | 11.97 | +1.18% | |
| 11.50 | 12.10 | 11.50 | 11.83 | +4.41% | |
| 11.00 | 11.44 | 10.97 | 11.33 | +3.19% | |
| 10.90 | 11.10 | 10.84 | 10.98 | +0.46% | |
| 10.65 | 11.01 | 10.61 | 10.93 | +4.19% | |
| 10.33 | 10.65 | 10.31 | 10.49 | +2.24% | |
| 9.80 | 10.44 | 9.76 | 10.26 | +1.79% | |
| 10.19 | 10.24 | 10.02 | 10.08 | -1.47% | |
| 10.06 | 10.32 | 9.84 | 10.23 | +1.69% | |
| 10.18 | 10.37 | 9.95 | 10.06 | -0.69% | |
| 10.31 | 10.38 | 9.95 | 10.13 | -2.88% | |
| 10.16 | 10.45 | 10.09 | 10.43 | +1.36% | |
| 10.03 | 10.30 | 10.00 | 10.29 | +3.63% | |
| 9.57 | 9.96 | 9.53 | 9.93 | +3.22% | |
| 9.80 | 9.81 | 9.42 | 9.62 | -2.83% | |
| 10.15 | 10.46 | 9.78 | 9.90 | -2.27% | |
| 9.72 | 10.15 | 9.57 | 10.13 | +4.76% | |
| 9.90 | 9.98 | 9.63 | 9.67 | +0.31% | |
| 9.61 | 9.69 | 9.56 | 9.64 | -1.03% | |
| 9.71 | 9.86 | 9.69 | 9.74 | +0.62% | |
| 9.67 | 9.75 | 9.62 | 9.68 | -0.92% | |
| 9.76 | 9.84 | 9.61 | 9.77 | +0.21% | |
| 9.74 | 9.77 | 9.68 | 9.75 | 0.00% | |
| 9.64 | 9.88 | 9.63 | 9.75 | +0.72% | |
| 9.57 | 9.69 | 9.41 | 9.68 | +1.26% | |
| 9.58 | 9.74 | 9.50 | 9.56 | +0.31% | |
| 9.50 | 9.59 | 9.39 | 9.53 | +2.03% | |
| 9.72 | 9.72 | 9.33 | 9.34 | -3.81% | |
| 9.92 | 9.92 | 9.63 | 9.71 | -3.09% | |
| 10.43 | 10.43 | 9.97 | 10.02 | -2.34% | |
| 10.30 | 10.45 | 10.20 | 10.26 | +0.39% | |
| 10.06 | 10.28 | 10.06 | 10.22 | +1.39% | |
| 9.83 | 10.27 | 9.73 | 10.08 | +1.72% | |
| 9.83 | 9.97 | 9.75 | 9.91 | -1.10% | |
| 9.94 | 10.16 | 9.81 | 10.02 | +2.24% | |
| 10.40 | 10.55 | 9.73 | 9.80 | -5.50% | |
| 10.59 | 10.66 | 10.20 | 10.37 | +0.48% | |
| 10.97 | 11.07 | 10.27 | 10.32 | -5.58% | |
| 10.48 | 10.97 | 10.47 | 10.93 | +4.89% | |
| 10.29 | 10.48 | 10.23 | 10.42 | -0.57% | |
| 10.10 | 10.58 | 10.00 | 10.48 | +4.80% | |
| 9.79 | 10.00 | 9.79 | 10.00 | +2.04% | |
| 10.01 | 10.01 | 9.48 | 9.80 | -0.41% | |
| 9.74 | 9.95 | 9.62 | 9.84 | +1.65% | |
| 9.35 | 9.71 | 9.30 | 9.68 | +4.99% | |
| 10.04 | 10.16 | 9.15 | 9.22 | -6.96% | |
| 9.61 | 9.99 | 9.52 | 9.91 | +3.44% | |
| 9.35 | 9.69 | 9.28 | 9.58 | +2.24% | |
| 9.31 | 9.61 | 9.20 | 9.37 | -0.21% | |
| 9.29 | 9.54 | 9.25 | 9.39 | 0.00% | |
| 9.82 | 10.29 | 9.37 | 9.39 | -0.53% | |
| 9.94 | 9.94 | 9.41 | 9.44 | -4.93% | |
| 9.54 | 9.95 | 9.48 | 9.93 | +4.75% | |
| 9.42 | 9.60 | 9.35 | 9.48 | +2.38% | |
| 9.32 | 9.32 | 8.97 | 9.26 | -2.22% | |
| 9.71 | 9.71 | 9.44 | 9.47 | -1.66% | |
| 9.40 | 9.66 | 9.36 | 9.63 | +3.44% | |
| 9.28 | 9.43 | 9.22 | 9.31 | -1.59% | |
| 9.67 | 9.70 | 9.41 | 9.46 | -1.36% | |
| 9.40 | 9.60 | 9.35 | 9.59 | +2.24% | |
| 9.39 | 9.57 | 9.27 | 9.38 | -1.26% | |
| 9.66 | 9.77 | 9.46 | 9.50 | -1.86% | |
| 9.89 | 9.89 | 9.52 | 9.68 | -2.71% | |
| 9.80 | 10.04 | 9.66 | 9.95 | +3.86% | |
| 9.55 | 9.74 | 9.45 | 9.58 | +2.13% | |
| 9.11 | 9.40 | 9.00 | 9.38 | +3.19% | |
| 9.03 | 9.16 | 8.94 | 9.09 | +0.11% | |
| 8.98 | 9.22 | 8.94 | 9.08 | +0.55% | |
| 8.86 | 9.04 | 8.76 | 9.03 | +2.96% | |
| 8.70 | 8.94 | 8.61 | 8.77 | 0.00% | |
| 9.00 | 9.02 | 8.77 | 8.77 | -2.12% | |
| 8.76 | 9.16 | 8.76 | 8.96 | +2.40% | |
| 8.54 | 8.97 | 8.52 | 8.75 | -1.13% | |
| 8.92 | 8.98 | 8.73 | 8.85 | +1.14% | |
| 9.26 | 9.31 | 8.73 | 8.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAGS chart for longer ranges.