PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	10.94	11.06	10.66	10.77	10.77	-1.82%	2,432,906
Jan 20, 2026	11.00	11.24	10.93	10.97	10.97	-2.23%	2,908,288
Jan 16, 2026	11.78	11.78	11.22	11.22	11.22	-5.08%	2,907,040
Jan 15, 2026	11.83	12.00	11.79	11.82	11.82	-1.01%	2,525,108
Jan 14, 2026	11.87	12.12	11.82	11.94	11.94	0.59%	2,490,598
Jan 13, 2026	12.30	12.32	11.83	11.87	11.87	-3.18%	2,169,238
Jan 12, 2026	12.30	12.41	12.17	12.26	12.26	-0.65%	1,395,888
Jan 9, 2026	12.63	12.75	12.31	12.34	12.34	-2.60%	2,004,601
Jan 8, 2026	12.65	12.74	12.39	12.67	12.67	-0.63%	2,042,364
Jan 7, 2026	12.42	12.77	12.28	12.75	12.75	2.00%	1,714,464
Jan 6, 2026	12.06	12.51	12.06	12.50	12.50	3.22%	2,154,337
Jan 5, 2026	12.20	12.42	12.08	12.11	12.11	-2.26%	2,664,975
Jan 2, 2026	13.05	13.06	12.31	12.39	12.39	-5.49%	1,742,718
Dec 31, 2025	13.27	13.45	13.08	13.11	13.11	-1.80%	1,219,967
Dec 30, 2025	13.42	13.46	13.22	13.35	13.35	-1.33%	1,674,652
Dec 29, 2025	13.11	13.56	13.04	13.53	13.53	2.81%	1,876,435
Dec 26, 2025	12.99	13.31	12.96	13.16	13.16	0.92%	1,286,983
Dec 24, 2025	12.84	13.07	12.75	13.04	13.04	1.64%	684,869
Dec 23, 2025	12.98	13.02	12.69	12.83	12.83	-1.61%	1,083,199
Dec 22, 2025	12.75	13.11	12.75	13.04	13.04	1.64%	1,106,301
Dec 19, 2025	12.99	13.05	12.78	12.83	12.83	-1.08%	1,814,905
Dec 18, 2025	12.97	13.04	12.83	12.97	12.97	1.25%	1,299,068
Dec 17, 2025	12.85	13.24	12.77	12.81	12.81	-0.54%	1,443,171
Dec 16, 2025	12.69	12.95	12.55	12.88	12.88	1.50%	1,708,162
Dec 15, 2025	12.99	13.05	12.69	12.69	12.69	-2.38%	1,439,408
Dec 12, 2025	13.05	13.14	12.93	13.00	13.00	-0.23%	1,384,059
Dec 11, 2025	13.13	13.21	12.95	13.03	13.03	-0.76%	1,634,666
Dec 10, 2025	13.19	13.30	12.78	13.13	13.13	-0.08%	2,229,338
Dec 9, 2025	12.56	13.20	12.56	13.14	13.14	4.29%	2,643,101
Dec 8, 2025	12.34	12.66	12.30	12.60	12.60	2.61%	2,691,523
Dec 5, 2025	11.98	12.31	11.96	12.28	12.28	2.25%	2,200,003
Dec 4, 2025	12.08	12.18	11.89	12.01	12.01	-0.50%	1,897,302
Dec 3, 2025	11.72	12.09	11.64	12.07	12.07	2.90%	3,355,243
Dec 2, 2025	11.62	11.89	11.55	11.73	11.73	-0.76%	3,460,603
Dec 1, 2025	11.73	12.02	11.73	11.82	11.82	-1.50%	4,235,589
Nov 28, 2025	11.66	12.06	11.64	12.00	12.00	3.09%	3,473,016
Nov 26, 2025	12.96	13.02	11.13	11.64	11.64	-23.32%	18,750,728
Nov 25, 2025	14.98	15.36	14.93	15.18	15.18	2.15%	3,354,244
Nov 24, 2025	14.93	14.96	14.77	14.86	14.86	-0.27%	2,285,287
Nov 21, 2025	14.71	15.12	14.47	14.90	14.90	1.36%	2,249,393
Nov 20, 2025	14.98	15.19	14.65	14.70	14.70	-0.94%	1,747,630
Nov 19, 2025	14.92	15.00	14.76	14.84	14.84	-1.66%	1,557,460
Nov 18, 2025	14.76	15.16	14.73	15.09	15.09	1.55%	1,606,700
Nov 17, 2025	15.36	15.40	14.84	14.86	14.86	-3.76%	1,808,879
Nov 14, 2025	15.28	15.68	15.25	15.44	15.44	-0.96%	1,114,015
Nov 13, 2025	15.91	16.07	15.49	15.59	15.59	-2.50%	1,511,182
Nov 12, 2025	16.15	16.32	15.95	15.99	15.99	-0.74%	1,267,427
Nov 11, 2025	15.71	16.13	15.60	16.11	16.11	2.55%	1,097,281
Nov 10, 2025	15.60	15.75	15.46	15.71	15.71	1.42%	1,314,450
Nov 7, 2025	15.00	15.49	14.84	15.49	15.49	2.45%	2,338,076