Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 11.85 | 0.06 | 0.51% | 11.82 | 12.06 | 11.79 | 3,551,409 |
| Apr 22 2024 | 11.79 | 0.31 | 2.70% | 11.63 | 11.915 | 11.54 | 5,819,832 |
| Apr 19 2024 | 11.48 | -0.07 | -0.61% | 11.55 | 11.80 | 11.36 | 9,214,216 |
| Apr 18 2024 | 11.55 | -0.12 | -1.03% | 11.67 | 11.7899 | 11.43 | 7,802,547 |
| Apr 17 2024 | 11.67 | -0.16 | -1.35% | 12.01 | 12.03 | 11.61 | 4,698,968 |
| Apr 16 2024 | 11.83 | -0.41 | -3.35% | 11.94 | 12.09 | 11.795 | 5,461,296 |
| Apr 15 2024 | 12.24 | -0.34 | -2.70% | 12.60 | 12.89 | 12.11 | 3,212,976 |
| Apr 12 2024 | 12.58 | -0.32 | -2.48% | 12.69 | 12.84 | 12.48 | 1,628,914 |
| Apr 11 2024 | 12.90 | -0.03 | -0.23% | 12.95 | 13.06 | 12.71 | 3,438,295 |
| Apr 10 2024 | 12.93 | -0.60 | -4.43% | 13.245 | 13.48 | 12.855 | 4,005,011 |
| Apr 09 2024 | 13.53 | -0.05 | -0.37% | 13.65 | 13.69 | 13.31 | 2,620,672 |
| Apr 08 2024 | 13.58 | 0.11 | 0.82% | 13.50 | 13.74 | 13.38 | 4,127,638 |
| Apr 05 2024 | 13.47 | -0.12 | -0.88% | 13.61 | 13.68 | 13.43 | 2,341,779 |
| Apr 04 2024 | 13.59 | -0.06 | -0.44% | 13.85 | 14.105 | 13.52 | 2,436,476 |
| Apr 03 2024 | 13.65 | -0.08 | -0.58% | 13.63 | 13.88 | 13.54 | 2,259,660 |
| Apr 02 2024 | 13.73 | -0.23 | -1.65% | 13.675 | 13.97 | 13.535 | 2,732,708 |
| Apr 01 2024 | 13.96 | -0.32 | -2.24% | 14.28 | 14.52 | 13.94 | 1,502,989 |
| Mar 28 2024 | 14.28 | -0.08 | -0.56% | 14.18 | 14.485 | 14.17 | 1,883,139 |
| Mar 27 2024 | 14.36 | -0.10 | -0.69% | 14.54 | 14.56 | 14.055 | 2,739,013 |
| Mar 26 2024 | 14.46 | 0.54 | 3.88% | 14.34 | 14.80 | 14.30 | 4,169,981 |
| Mar 25 2024 | 13.92 | -0.02 | -0.14% | 14.10 | 14.275 | 13.91 | 1,884,371 |
| Mar 22 2024 | 13.94 | -0.36 | -2.52% | 14.20 | 14.34 | 13.93 | 2,291,948 |
| Mar 21 2024 | 14.30 | -0.07 | -0.49% | 14.48 | 14.60 | 14.21 | 3,652,112 |
| Mar 20 2024 | 14.37 | 0.51 | 3.68% | 13.99 | 14.38 | 13.68 | 4,841,283 |
| Mar 19 2024 | 13.86 | -0.21 | -1.49% | 13.80 | 13.96 | 13.375 | 5,483,067 |
| Mar 18 2024 | 14.07 | 0.16 | 1.15% | 14.30 | 14.34 | 13.875 | 3,165,931 |
| Mar 15 2024 | 13.91 | -0.08 | -0.57% | 13.85 | 13.96 | 13.60 | 5,050,602 |
| Mar 14 2024 | 13.99 | -0.01 | -0.07% | 13.96 | 14.14 | 13.655 | 1,896,423 |
| Mar 13 2024 | 14.00 | 0.30 | 2.19% | 13.69 | 14.21 | 13.68 | 2,803,482 |
| Mar 12 2024 | 13.70 | 0.24 | 1.78% | 13.46 | 13.805 | 13.46 | 2,049,387 |
| Mar 11 2024 | 13.46 | 0.33 | 2.51% | 13.20 | 13.47 | 13.075 | 1,499,427 |
| Mar 08 2024 | 13.13 | -0.03 | -0.23% | 13.17 | 13.49 | 13.12 | 2,292,975 |
| Mar 07 2024 | 13.16 | 0.26 | 2.02% | 12.99 | 13.22 | 12.90 | 2,198,598 |
| Mar 06 2024 | 12.90 | 0.19 | 1.49% | 13.10 | 13.33 | 12.85 | 2,242,037 |
| Mar 05 2024 | 12.71 | -0.38 | -2.90% | 12.90 | 13.08 | 12.54 | 3,713,947 |
| Mar 04 2024 | 13.09 | -0.60 | -4.38% | 13.71 | 13.76 | 12.99 | 3,923,746 |
| Mar 01 2024 | 13.69 | -0.23 | -1.65% | 14.00 | 14.11 | 13.455 | 2,577,752 |
| Feb 29 2024 | 13.92 | 0.09 | 0.65% | 14.355 | 14.98 | 13.65 | 6,547,422 |
| Feb 28 2024 | 13.83 | 0.06 | 0.44% | 13.56 | 13.89 | 13.45 | 2,920,574 |
| Feb 27 2024 | 13.77 | 0.42 | 3.15% | 13.40 | 13.825 | 13.33 | 2,624,067 |
| Feb 26 2024 | 13.35 | 0.19 | 1.44% | 13.32 | 13.54 | 13.205 | 1,895,501 |
| Feb 23 2024 | 13.16 | 0.19 | 1.46% | 12.93 | 13.29 | 12.885 | 3,053,969 |
| Feb 22 2024 | 12.97 | 0.11 | 0.86% | 13.03 | 13.085 | 12.895 | 2,247,502 |
| Feb 21 2024 | 12.86 | 0.05 | 0.39% | 12.62 | 12.89 | 12.55 | 2,862,093 |
| Feb 20 2024 | 12.81 | -0.11 | -0.85% | 12.85 | 12.975 | 12.67 | 2,647,559 |
| Feb 16 2024 | 12.92 | -0.39 | -2.93% | 13.21 | 13.24 | 12.83 | 2,134,901 |
| Feb 15 2024 | 13.31 | 0.06 | 0.45% | 13.35 | 13.3899 | 13.11 | 1,426,772 |
| Feb 14 2024 | 13.25 | 0.36 | 2.79% | 13.10 | 13.31 | 13.00 | 2,724,443 |
| Feb 13 2024 | 12.89 | -0.28 | -2.13% | 12.72 | 12.975 | 12.6599 | 2,427,901 |
| Feb 12 2024 | 13.17 | -0.13 | -0.98% | 13.28 | 13.44 | 13.045 | 3,078,715 |
| Feb 09 2024 | 13.30 | 0.07 | 0.53% | 13.38 | 13.59 | 13.165 | 2,443,676 |
| Feb 08 2024 | 13.23 | 0.02 | 0.15% | 13.25 | 13.395 | 13.05 | 2,455,076 |
| Feb 07 2024 | 13.21 | -0.18 | -1.34% | 13.31 | 13.36 | 13.12 | 2,065,789 |
| Feb 06 2024 | 13.39 | 0.21 | 1.59% | 13.30 | 13.465 | 12.845 | 3,483,037 |
| Feb 05 2024 | 13.18 | -0.30 | -2.23% | 13.28 | 13.32 | 12.98 | 2,029,909 |
| Feb 02 2024 | 13.48 | 0.10 | 0.75% | 13.23 | 13.495 | 13.025 | 2,225,178 |
| Feb 01 2024 | 13.38 | 0.51 | 3.96% | 12.86 | 13.505 | 12.86 | 4,181,779 |
| Jan 31 2024 | 12.87 | -0.29 | -2.20% | 13.19 | 13.40 | 12.85 | 3,017,076 |
| Jan 30 2024 | 13.16 | -0.50 | -3.66% | 13.605 | 13.64 | 13.08 | 3,256,980 |
| Jan 29 2024 | 13.66 | 0.34 | 2.55% | 13.32 | 13.69 | 13.28 | 2,891,615 |
| Jan 26 2024 | 13.32 | 0.18 | 1.37% | 13.11 | 13.395 | 12.97 | 2,482,291 |
| Jan 25 2024 | 13.14 | 0.33 | 2.58% | 12.90 | 13.16 | 12.79 | 2,672,757 |
