PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
12.28
+0.27 (2.25%)
At close: Dec 5, 2025, 4:00 PM EST
12.20
-0.08 (-0.65%)
After-hours: Dec 5, 2025, 7:57 PM EST
PagerDuty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.98 | 12.31 | 11.96 | 12.28 | 12.28 | 2.25% | 2,198,191 |
| Dec 4, 2025 | 12.08 | 12.18 | 11.89 | 12.01 | 12.01 | -0.50% | 1,897,154 |
| Dec 3, 2025 | 11.72 | 12.09 | 11.64 | 12.07 | 12.07 | 2.90% | 3,348,849 |
| Dec 2, 2025 | 11.62 | 11.89 | 11.55 | 11.73 | 11.73 | -0.76% | 3,450,653 |
| Dec 1, 2025 | 11.73 | 12.02 | 11.73 | 11.82 | 11.82 | -1.50% | 4,228,478 |
| 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 |
| Nov 6, 2025 | 15.33 | 15.42 | 15.09 | 15.12 | 15.12 | -1.31% | 1,789,418 |
| Nov 5, 2025 | 15.29 | 15.40 | 15.21 | 15.32 | 15.32 | 0.66% | 1,589,247 |
| Nov 4, 2025 | 15.62 | 15.91 | 15.20 | 15.22 | 15.22 | -5.52% | 1,545,684 |
| Nov 3, 2025 | 15.99 | 16.26 | 15.83 | 16.11 | 16.11 | 0.31% | 1,312,803 |
| Oct 31, 2025 | 15.79 | 16.13 | 15.74 | 16.06 | 16.06 | 1.97% | 2,090,722 |
| Oct 30, 2025 | 15.63 | 16.00 | 15.58 | 15.75 | 15.75 | -0.06% | 1,047,725 |
| Oct 29, 2025 | 16.10 | 16.19 | 15.70 | 15.76 | 15.76 | -2.54% | 1,917,255 |
| Oct 28, 2025 | 16.23 | 16.27 | 16.05 | 16.17 | 16.17 | -0.25% | 1,205,219 |
| Oct 27, 2025 | 16.34 | 16.40 | 16.16 | 16.21 | 16.21 | 0.25% | 1,818,169 |
| Oct 24, 2025 | 16.26 | 16.27 | 15.99 | 16.17 | 16.17 | 1.00% | 1,779,318 |
| Oct 23, 2025 | 15.88 | 16.06 | 15.86 | 16.01 | 16.01 | 0.57% | 4,247,919 |
| Oct 22, 2025 | 16.08 | 16.19 | 15.80 | 15.92 | 15.92 | -1.30% | 1,734,652 |
| Oct 21, 2025 | 15.84 | 16.23 | 15.71 | 16.13 | 16.13 | 1.90% | 1,629,579 |
| Oct 20, 2025 | 15.63 | 16.04 | 15.61 | 15.83 | 15.83 | 2.00% | 1,808,730 |
| Oct 17, 2025 | 15.58 | 15.88 | 15.48 | 15.52 | 15.52 | -1.34% | 1,285,857 |
| Oct 16, 2025 | 15.97 | 16.16 | 15.50 | 15.73 | 15.73 | -0.51% | 1,218,082 |
| Oct 15, 2025 | 15.99 | 15.99 | 15.72 | 15.81 | 15.81 | - | 1,571,265 |
| Oct 14, 2025 | 15.86 | 16.23 | 15.71 | 15.81 | 15.81 | -1.86% | 1,835,611 |
| Oct 13, 2025 | 16.15 | 16.21 | 15.85 | 16.11 | 16.11 | -0.25% | 1,676,910 |
| Oct 10, 2025 | 16.34 | 16.44 | 15.76 | 16.15 | 16.15 | -1.22% | 3,878,643 |
| Oct 9, 2025 | 16.72 | 16.77 | 16.10 | 16.35 | 16.35 | 0.12% | 1,829,987 |
| Oct 8, 2025 | 15.72 | 16.56 | 15.61 | 16.33 | 16.33 | 4.41% | 2,774,390 |
| Oct 7, 2025 | 15.96 | 15.99 | 15.50 | 15.64 | 15.64 | -2.13% | 1,902,541 |
| Oct 6, 2025 | 16.18 | 16.21 | 15.77 | 15.98 | 15.98 | -0.31% | 1,836,898 |
| Oct 3, 2025 | 16.41 | 16.75 | 15.99 | 16.03 | 16.03 | -2.67% | 1,812,022 |
| Oct 2, 2025 | 16.40 | 16.56 | 16.23 | 16.47 | 16.47 | 0.98% | 1,950,899 |
| Oct 1, 2025 | 16.40 | 16.84 | 16.14 | 16.31 | 16.31 | -1.27% | 1,549,100 |
| Sep 30, 2025 | 16.60 | 16.91 | 16.28 | 16.52 | 16.52 | -0.66% | 2,508,279 |
| Sep 29, 2025 | 16.28 | 16.72 | 16.07 | 16.63 | 16.63 | 3.10% | 2,030,161 |
| Sep 26, 2025 | 16.14 | 16.21 | 15.88 | 16.13 | 16.13 | -0.43% | 1,223,526 |