PagSeguro Digital Ltd.
PAGSNYSETechnology● Active
$8.58
+$0.05(+0.59%)
Market Cap$2.5B
P/E Ratio—
52W High$12.32
52W Low$7.735
PagSeguro Digital Ltd.（PAGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pags · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.65
Aug 30, 2021
-86.1% from here
5-Year Low5Y
$6.11
Jan 10, 2025
+40.2% from low
IPO Priceadj.
$29.20
Jan 24, 2018
-70.7% since IPO
1 Year Ago
$8.51
Jun 9, 2025
+0.6% in 1Y
5 Years Ago
$51.67
Jun 8, 2021
-83.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.64 | $8.65 | $8.50 | $8.56 | $8.56 | 1.0M | -0.93% |
| Jun 5, 2026 | $8.70 | $8.90 | $8.49 | $8.53 | $8.53 | 3.4M | -1.95% |
| Jun 4, 2026 | $8.87 | $8.94 | $8.72 | $8.81 | $8.81 | 2.1M | -0.68% |
| Jun 3, 2026 | $9.10 | $9.11 | $8.69 | $8.77 | $8.77 | 3.8M | -3.63% |
| Jun 2, 2026 | $9.31 | $9.35 | $9.18 | $9.22 | $9.22 | 4.4M | -0.97% |
| Jun 1, 2026 | $9.33 | $9.52 | $9.25 | $9.43 | $9.43 | 3.1M | +1.07% |
| May 29, 2026 | $9.36 | $9.45 | $9.26 | $9.35 | $9.35 | 3.1M | -0.11% |
| May 28, 2026 | $9.19 | $9.48 | $9.16 | $9.33 | $9.33 | 2.2M | +1.52% |
| May 27, 2026 | $9.25 | $9.44 | $9.24 | $9.27 | $9.27 | 2.8M | +0.22% |
| May 26, 2026 | $9.20 | $9.28 | $9.05 | $9.22 | $9.22 | 3.5M | +0.22% |
| May 22, 2026 | $9.28 | $9.36 | $9.04 | $9.14 | $9.14 | 2.6M | -1.51% |
| May 21, 2026 | $9.13 | $9.46 | $9.03 | $9.32 | $9.32 | 3.3M | +2.08% |
| May 20, 2026 | $8.99 | $9.43 | $8.99 | $9.32 | $9.32 | 3.1M | +3.67% |
| May 19, 2026 | $9.04 | $9.10 | $8.85 | $8.95 | $8.95 | 6.5M | -1.00% |
| May 18, 2026 | $8.80 | $9.29 | $8.80 | $9.18 | $9.18 | 5.5M | +4.32% |
| May 15, 2026 | $8.74 | $8.91 | $8.63 | $8.86 | $8.86 | 5.1M | +1.37% |
| May 14, 2026 | $8.71 | $9.16 | $8.71 | $9.01 | $9.01 | 3.6M | +3.44% |
| May 13, 2026 | $9.60 | $9.60 | $8.60 | $8.63 | $8.63 | 10.5M | -10.10% |
| May 12, 2026 | $9.65 | $9.90 | $9.62 | $9.78 | $9.78 | 3.0M | +1.35% |
| May 11, 2026 | $10.06 | $10.08 | $9.64 | $9.74 | $9.74 | 2.6M | -3.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAGS
Jan 1 → Dec 31 · 6 years2026-13.5%$9.90 → $8.56
-13.5%
2025+51.8%$6.35 → $9.64
+51.8%
2024-48.9%$12.24 → $6.26
-48.9%
2023+40.1%$8.90 → $12.47
+40.1%
2022-67.0%$26.48 → $8.74
-67.0%
2021-49.5%$51.97 → $26.22
-49.5%
Best Year2025 · +51.8%
Worst Year2022 · -67.0%
Positive Years2 / 6
Avg Annual Return-14.5%
6Y Total Return-83.5%
6Y CAGR~-26.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in PAGS?
If you invested $1,000 in PAGS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$293
Total Return-70.7%
CAGR~-14.2% / yr
Profit$-707
Based on Jan 24, 2018 · $29.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PagSeguro Digital Ltd.（PAGS）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAGS 历史股价FMP 日线复权 OHLCV