PAGS Stock Prices

Data as of Oct 28, 2026

Last

8.15

Change

-0.25

Open

8.31

Previous

8.40

High

8.43

Low

8.04

Bid

-

Ask

-

Volume

6,344,838

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.578

Hist Vol

0.544

Opt Volume

668

Open Int

60,898

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.31	8.43	8.04	8.15	-0.25	6,344,838	668	0.578	0.544
Oct 27, 2026	8.59	8.76	8.31	8.40	-0.16	5,878,965	950	0.517	0.544
Oct 26, 2026	7.75	8.92	7.50	8.56	-2.88	18,470,426	3,350	0.559	0.545
Oct 23, 2026	11.22	11.45	11.00	11.44	+0.16	4,517,207	553	0.761	0.459
Oct 22, 2026	11.38	11.53	11.04	11.28	-0.16	3,533,688	481	0.770	0.460
Oct 21, 2026	11.65	11.68	11.40	11.44	-0.28	3,948,321	8,192	0.729	0.460
Oct 20, 2026	11.20	11.76	11.20	11.72	+0.59	3,967,842	2,299	0.669	0.459
Oct 19, 2026	11.04	11.24	10.95	11.13	+0.13	2,405,208	2,023	0.705	0.457
Oct 16, 2026	11.15	11.21	10.92	11.00	-0.12	2,688,749	947	0.780	0.457
Oct 15, 2026	10.60	11.22	10.58	11.12	+0.29	3,354,416	861	0.645	0.457
Oct 14, 2026	10.80	10.89	10.55	10.83	-0.16	3,317,163	239	0.587	0.458
Oct 13, 2026	11.07	11.20	10.89	10.99	-0.15	2,759,673	1,632	0.644	0.458
Oct 12, 2026	11.14	11.30	11.04	11.14	-0.02	2,750,481	261	0.597	0.458
Oct 9, 2026	10.81	11.17	10.73	11.16	+0.48	4,468,302	800	0.498	0.460
Oct 8, 2026	10.42	10.83	10.36	10.68	+0.17	3,533,935	1,165	0.543	0.459
Oct 7, 2026	10.64	10.93	10.49	10.51	-0.21	4,931,750	467	0.494	0.460
Oct 6, 2026	10.96	11.12	10.61	10.72	-0.23	6,696,087	1,972	0.498	0.461
Oct 5, 2026	10.30	11.20	10.30	10.95	+1.93	17,997,766	11,291	0.558	0.460
Oct 2, 2026	8.98	9.02	8.69	9.02	+0.00	3,190,539	1,648	0.627	0.417
Oct 1, 2026	8.96	9.09	8.66	8.87	-0.03	2,769,802	466	0.550	0.417
Sep 30, 2026	8.91	9.04	8.73	8.90	+0.10	5,570,515	1,634	0.553	0.417
Sep 29, 2026	8.85	8.93	8.70	8.80	-0.10	3,706,292	1,483	0.539	0.418
Sep 28, 2026	8.94	9.04	8.81	8.90	-0.15	2,701,318	445	0.487	0.419
Sep 25, 2026	9.04	9.19	8.96	9.05	+0.03	1,554,852	136	0.506	0.419
Sep 24, 2026	9.06	9.15	8.93	9.02	-0.07	2,511,892	511	0.503	0.420
Sep 23, 2026	9.33	9.45	9.06	9.09	-0.31	1,925,390	611	0.493	0.420
Sep 22, 2026	9.41	9.56	9.10	9.40	-0.07	3,884,327	672	0.528	0.419
Sep 21, 2026	9.20	9.51	9.18	9.47	+0.21	2,012,127	1,292	0.541	0.420
Sep 18, 2026	9.55	9.56	9.25	9.26	-0.30	4,857,434	2,704	0.494	0.419
Sep 17, 2026	9.53	9.67	9.32	9.56	+0.09	3,407,415	576	0.448	0.418
Sep 16, 2026	9.39	9.49	9.20	9.47	-0.15	2,494,588	248	0.501	0.418
Sep 15, 2026	9.94	10.01	9.61	9.62	-0.31	2,554,843	18,853	0.577	0.430
Sep 14, 2026	10.00	10.04	9.81	9.93	-0.20	2,742,674	1,240	0.661	0.429
Sep 11, 2026	10.11	10.32	10.05	10.13	-0.01	2,127,197	428	0.669	0.429
Sep 10, 2026	9.55	10.16	9.55	10.13	+0.52	3,195,788	1,790	0.482	0.430
Sep 9, 2026	9.71	9.80	9.53	9.61	-0.14	3,629,845	183	0.493	0.428
Sep 8, 2026	9.91	10.01	9.71	9.75	+0.00	1,906,836	249	0.562	0.427
Sep 4, 2026	9.96	9.96	9.65	9.73	-0.23	1,887,683	403	0.489	0.428
Sep 3, 2026	9.92	9.99	9.70	9.96	+0.12	3,594,729	508	0.476	0.428
Sep 2, 2026	9.38	9.90	9.30	9.84	+0.70	3,641,930	1,390	0.445	0.428
Sep 1, 2026	8.95	9.40	8.95	9.14	+0.12	2,743,904	3,882	0.403	0.421
Aug 31, 2026	8.93	9.10	8.93	9.02	+0.13	2,460,289	1,243	0.479	0.422
Aug 28, 2026	8.95	9.02	8.84	8.89	-0.04	1,621,157	1,820	0.508	0.421
Aug 27, 2026	9.02	9.15	8.91	8.93	-0.11	1,335,970	265	0.496	0.423
Aug 26, 2026	8.98	9.22	8.98	9.04	+0.01	2,436,872	541	0.438	0.423
Aug 25, 2026	8.70	9.04	8.61	9.03	+0.33	2,966,725	3,275	0.381	0.423
Aug 24, 2026	8.60	8.91	8.56	8.70	+0.08	2,283,842	2,933	0.385	0.421
Aug 21, 2026	8.52	8.69	8.46	8.62	+0.18	1,869,494	1,400	0.479	0.423
Aug 20, 2026	8.61	8.63	8.42	8.44	-0.15	2,159,801	254	0.494	0.423
Aug 19, 2026	8.59	8.76	8.53	8.59	+0.15	2,231,021	592	0.390	0.423
Aug 18, 2026	8.66	8.70	8.43	8.44	-0.22	2,681,312	346	0.399	0.426
Aug 17, 2026	8.72	8.81	8.49	8.66	-0.06	2,643,148	867	0.497	0.425
Aug 14, 2026	8.83	9.03	8.60	8.72	-0.10	3,334,827	719	0.461	0.426
Aug 13, 2026	8.85	9.00	8.70	8.82	+0.10	2,486,465	342	0.492	0.433
Aug 12, 2026	8.92	8.92	8.53	8.72	-0.17	5,544,735	709	0.535	0.436
Aug 11, 2026	9.11	9.14	8.85	8.89	-0.19	2,668,461	1,114	0.590	0.439
Aug 10, 2026	9.15	9.17	9.02	9.08	-0.06	1,746,123	952	0.549	0.438
Aug 7, 2026	9.48	9.48	9.09	9.14	-0.22	3,250,033	1,806	0.601	0.440
Aug 6, 2026	9.30	9.37	9.17	9.36	-0.04	2,755,582	435	0.683	0.439
Aug 5, 2026	9.55	9.74	9.38	9.40	-0.10	1,967,416	523	0.589	0.440
Aug 4, 2026	9.62	9.69	9.44	9.50	-0.10	2,223,736	719	0.588	0.440
Aug 3, 2026	9.73	9.83	9.56	9.60	-0.04	2,135,162	288	0.504	0.441
Jul 31, 2026	9.78	9.84	9.56	9.64	-0.20	1,385,071	249	0.557	0.441
Jul 30, 2026	9.67	9.85	9.50	9.84	+0.30	2,588,177	251	0.482	0.441
Jul 29, 2026	9.46	9.78	9.44	9.54	-0.07	4,109,417	60	0.578	0.440
Jul 28, 2026	9.39	9.64	9.27	9.61	+0.23	2,369,302	263	0.439	0.440

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.