PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
15.57
+0.06 (0.39%)
May 1, 2025, 4:00 PM EDT - Market closed
PagerDuty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.64 | 15.79 | 15.43 | 15.55 | 15.55 | 0.26% | 1,267,487 |
| Apr 30, 2025 | 15.49 | 15.59 | 15.22 | 15.51 | 15.51 | -1.40% | 2,068,416 |
| Apr 29, 2025 | 15.67 | 15.91 | 15.66 | 15.73 | 15.73 | 0.19% | 1,103,023 |
| Apr 28, 2025 | 15.76 | 15.99 | 15.61 | 15.70 | 15.70 | -0.32% | 1,073,277 |
| Apr 25, 2025 | 15.59 | 15.77 | 14.91 | 15.75 | 15.75 | 0.45% | 1,281,182 |
| Apr 24, 2025 | 15.13 | 15.69 | 15.09 | 15.68 | 15.68 | 4.12% | 944,220 |
| Apr 23, 2025 | 15.58 | 15.94 | 15.04 | 15.06 | 15.06 | 0.60% | 968,910 |
| Apr 22, 2025 | 14.71 | 15.03 | 14.63 | 14.97 | 14.97 | 3.60% | 937,326 |
| Apr 21, 2025 | 14.57 | 14.62 | 14.30 | 14.45 | 14.45 | -1.97% | 1,015,344 |
| Apr 17, 2025 | 15.07 | 15.21 | 14.66 | 14.74 | 14.74 | -2.32% | 1,343,708 |
| Apr 16, 2025 | 15.17 | 15.48 | 14.87 | 15.09 | 15.09 | -2.39% | 1,009,901 |
| Apr 15, 2025 | 15.43 | 15.83 | 15.36 | 15.46 | 15.46 | -0.32% | 677,048 |
| Apr 14, 2025 | 15.87 | 15.92 | 15.25 | 15.51 | 15.51 | 0.26% | 699,426 |
| Apr 11, 2025 | 15.41 | 15.69 | 14.83 | 15.47 | 15.47 | 0.78% | 1,439,001 |
| Apr 10, 2025 | 16.21 | 16.32 | 15.01 | 15.35 | 15.35 | -7.25% | 1,245,367 |
| Apr 9, 2025 | 14.46 | 16.67 | 14.46 | 16.55 | 16.55 | 13.51% | 2,563,142 |
| Apr 8, 2025 | 15.49 | 15.53 | 14.40 | 14.58 | 14.58 | -2.67% | 1,404,646 |
| Apr 7, 2025 | 14.90 | 16.15 | 14.48 | 14.98 | 14.98 | -3.73% | 1,827,119 |
| Apr 4, 2025 | 16.48 | 16.59 | 15.37 | 15.56 | 15.56 | -8.42% | 2,508,253 |
| Apr 3, 2025 | 17.49 | 17.66 | 16.87 | 16.99 | 16.99 | -7.21% | 1,827,950 |
| Apr 2, 2025 | 18.16 | 18.51 | 18.00 | 18.31 | 18.31 | -0.38% | 1,013,793 |
| Apr 1, 2025 | 18.30 | 18.41 | 17.85 | 18.38 | 18.38 | 0.60% | 692,402 |
| Mar 31, 2025 | 18.45 | 18.45 | 18.03 | 18.27 | 18.27 | -2.66% | 941,254 |
| Mar 28, 2025 | 18.94 | 18.97 | 18.33 | 18.77 | 18.77 | -1.31% | 1,148,679 |
| Mar 27, 2025 | 19.32 | 19.43 | 18.97 | 19.02 | 19.02 | -1.76% | 838,951 |
| Mar 26, 2025 | 19.66 | 19.68 | 19.15 | 19.36 | 19.36 | -1.22% | 854,038 |
| Mar 25, 2025 | 19.46 | 19.70 | 19.38 | 19.60 | 19.60 | 1.34% | 1,074,346 |
| Mar 24, 2025 | 19.08 | 19.45 | 18.90 | 19.34 | 19.34 | 2.38% | 1,120,116 |
| Mar 21, 2025 | 18.61 | 19.15 | 18.55 | 18.89 | 18.89 | 0.21% | 1,763,057 |
| Mar 20, 2025 | 18.60 | 19.03 | 18.59 | 18.85 | 18.85 | 0.05% | 873,445 |
| Mar 19, 2025 | 18.23 | 19.06 | 18.23 | 18.84 | 18.84 | 1.78% | 1,548,552 |
| Mar 18, 2025 | 17.94 | 18.62 | 17.65 | 18.51 | 18.51 | 2.49% | 1,920,455 |
| Mar 17, 2025 | 18.20 | 18.50 | 17.81 | 18.06 | 18.06 | -1.74% | 1,815,755 |
| Mar 14, 2025 | 16.52 | 18.45 | 16.51 | 18.38 | 18.38 | 17.75% | 4,365,841 |
| Mar 13, 2025 | 16.09 | 16.18 | 15.49 | 15.61 | 15.61 | -3.94% | 2,152,767 |
| Mar 12, 2025 | 16.62 | 16.69 | 16.22 | 16.25 | 16.25 | -1.28% | 1,019,175 |
| Mar 11, 2025 | 16.76 | 17.06 | 16.35 | 16.46 | 16.46 | -2.55% | 1,363,425 |
| Mar 10, 2025 | 17.27 | 17.53 | 16.87 | 16.89 | 16.89 | -3.49% | 1,185,367 |
| Mar 7, 2025 | 17.23 | 17.75 | 17.00 | 17.50 | 17.50 | 1.33% | 1,914,239 |
| Mar 6, 2025 | 17.43 | 17.68 | 17.13 | 17.27 | 17.27 | -2.37% | 970,325 |
| Mar 5, 2025 | 17.45 | 17.80 | 17.19 | 17.69 | 17.69 | 1.09% | 978,746 |
| Mar 4, 2025 | 17.07 | 17.64 | 17.03 | 17.50 | 17.50 | 0.75% | 1,103,838 |
| Mar 3, 2025 | 17.87 | 18.08 | 17.31 | 17.37 | 17.37 | -1.98% | 1,214,838 |
| Feb 28, 2025 | 17.48 | 17.80 | 17.31 | 17.72 | 17.72 | 1.03% | 942,738 |
| Feb 27, 2025 | 17.85 | 18.12 | 17.47 | 17.54 | 17.54 | -1.90% | 1,064,054 |
| Feb 26, 2025 | 17.91 | 18.15 | 17.80 | 17.88 | 17.88 | -0.45% | 673,544 |
| Feb 25, 2025 | 18.08 | 18.18 | 17.55 | 17.96 | 17.96 | -0.39% | 1,466,600 |
| Feb 24, 2025 | 18.18 | 18.19 | 17.64 | 18.03 | 18.03 | -0.44% | 795,864 |
| Feb 21, 2025 | 18.50 | 18.50 | 17.95 | 18.11 | 18.11 | -1.04% | 1,146,928 |
| Feb 20, 2025 | 18.37 | 18.40 | 17.94 | 18.30 | 18.30 | -0.87% | 772,950 |