NYSE · PAGS · stock
PagSeguro Digital Ltd. (PAGS) stock price history
Every NYSE trading session of PagSeguro Digital Ltd. from Jan 24, 2018 to Nov 12, 2026: 2,213 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAGS adjusted close, 2018 to 2026
- $58.68
- All time high, 2021
- $12.03
- 52 week high, $7.48 low
- 2,213
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PAGS key facts
- PagSeguro Digital Ltd. (PAGS) closed at $7.82 on Nov 12, 2026 on NYSE.
- PAGS's all time high close is $58.68, set on Feb 11, 2021; its all time low close is $5.87 on Dec 30, 2024.
- PAGS's 52 week range is $7.48 to $12.03.
- PAGS returned -15.2% over the year to Nov 12, 2026 and -76.6% over five years.
- Since Jan 24, 2018 PAGS returned -72%, -13.4% a year compounded.
- PAGS's deepest drawdown was -90.0% from Feb 11, 2021 to Dec 30, 2024.
- DataCedar holds 2,213 daily sessions of PAGS history from Jan 24, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PAGS price chart, 2018 to 2026
PAGS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.8% |
| 3 months | -10.3% |
| 6 months | -20.0% |
| Year to date | -17.8% |
| 1 year | -15.2% |
| 3 years | +6.2% |
| 5 years | -76.6% |
| 10 years | n/a |
| Since Jan 24, 2018 | -71.7% |
| Compound annual growth, 8.8 years | -13.4% |
PAGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.68 on Feb 11, 2021
- All time low close
- $5.87 on Dec 30, 2024
- 52 week high
- $12.03 on Jan 29, 2026
- 52 week low
- $7.48 on Nov 5, 2026
- Deepest drawdown
- -90.0% from Feb 11, 2021 to Dec 30, 2024, not yet recovered
- Best single session
- +31.8% on May 13, 2022
- Worst single session
- -25.2% on Oct 26, 2026
- Volatility, 1 year annualised
- 55.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +82%
- Worst calendar year
- 2022, -67%
PAGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 24, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.67 | $12.03 | $7.48 | $7.82 | -16.9% | 817.1M | 218 |
| 2025 | $6.02 | $10.90 | $5.79 | $9.41 | +58.7% | 1.2B | 250 |
| 2024 | $11.60 | $14.20 | $5.79 | $5.93 | -49.8% | 1.1B | 251 |
| 2023 | $8.43 | $12.50 | $6.57 | $11.82 | +42.7% | 1B | 250 |
| 2022 | $25.09 | $27.18 | $7.12 | $8.28 | -66.7% | 962.3M | 251 |
| 2021 | $53.69 | $59.54 | $22.87 | $24.85 | -53.9% | 607.1M | 252 |
| 2020 | $32.78 | $54.45 | $12.87 | $53.90 | +66.5% | 487.9M | 253 |
| 2019 | $17.36 | $50.63 | $17.32 | $32.37 | +82.4% | 623.3M | 252 |
| 2018 | $26.72 | $37.88 | $16.13 | $17.75 | n/a | 800.1M | 236 |
PAGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.82 | -1.5% |
| October 2026 | $7.94 | -10.8% |
| September 2026 | $8.90 | -1.3% |
| August 2026 | $9.02 | -6.4% |
| July 2026 | $9.64 | +6.5% |
| June 2026 | $9.05 | -3.2% |
| May 2026 | $9.35 | -6.7% |
| April 2026 | $10.02 | +2.4% |
| March 2026 | $9.79 | -5.6% |
| February 2026 | $10.36 | -5.7% |
| January 2026 | $10.99 | +16.7% |
| December 2025 | $9.41 | -8.0% |
About the PAGS data
Daily bars. 2,213 sessions from Jan 24, 2018 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APAGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PAC Pacific Airport Group
- PACK Ranpak Holdings Corp.
- PACS PACS Group, Inc.
- PAG Penske Automotive Group, INC.
- PAI Western Asset Investment Grade Income Fund Inc.
- PAII Pyrophyte Acquisition Corp. II
- PAII.U Pyrophyte Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- PAII.W Pyrophyte Acquisition Corp. II Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
Common questions
PAGS share price history
