PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	18.37	18.67	18.04	18.06	18.06	-2.01%	503,654
Oct 30, 2024	18.38	19.12	18.33	18.43	18.43	0.27%	747,512
Oct 29, 2024	18.15	18.59	18.15	18.38	18.38	0.60%	531,000
Oct 28, 2024	18.11	18.49	18.09	18.27	18.27	1.73%	465,546
Oct 25, 2024	18.11	18.28	17.89	17.96	17.96	0.22%	416,435
Oct 24, 2024	17.74	18.27	17.74	17.92	17.92	1.70%	505,500
Oct 23, 2024	18.07	18.16	17.56	17.62	17.62	-3.24%	684,617
Oct 22, 2024	18.56	18.79	18.21	18.21	18.21	-3.14%	522,600
Oct 21, 2024	18.87	19.02	18.54	18.80	18.80	-1.05%	620,726
Oct 18, 2024	18.84	19.05	18.74	19.00	19.00	1.23%	1,052,116
Oct 17, 2024	18.56	18.80	18.43	18.77	18.77	1.46%	488,812
Oct 16, 2024	18.72	18.77	18.48	18.50	18.50	-0.96%	514,511
Oct 15, 2024	18.51	18.79	18.42	18.68	18.68	0.11%	452,826
Oct 14, 2024	18.33	18.66	18.12	18.66	18.66	2.13%	495,400
Oct 11, 2024	17.98	18.55	17.92	18.27	18.27	0.83%	672,103
Oct 10, 2024	17.74	18.20	17.64	18.12	18.12	0.28%	901,413
Oct 9, 2024	17.87	18.42	17.81	18.07	18.07	0.89%	590,117
Oct 8, 2024	17.80	18.02	17.72	17.91	17.91	0.62%	890,400
Oct 7, 2024	17.97	17.97	17.63	17.80	17.80	-1.39%	872,819
Oct 4, 2024	17.89	18.06	17.63	18.05	18.05	2.38%	760,200
Oct 3, 2024	17.55	17.85	17.36	17.63	17.63	-1.89%	722,600
Oct 2, 2024	17.67	18.14	17.59	17.97	17.97	1.58%	589,831
Oct 1, 2024	18.41	18.49	17.60	17.69	17.69	-4.64%	1,211,258
Sep 30, 2024	18.31	18.73	18.31	18.55	18.55	0.38%	662,600
Sep 27, 2024	18.42	18.66	18.24	18.48	18.48	1.87%	496,203
Sep 26, 2024	18.09	18.20	17.73	18.14	18.14	2.02%	569,242
Sep 25, 2024	17.84	18.24	17.75	17.78	17.78	-0.95%	709,234
Sep 24, 2024	18.34	18.41	17.94	17.95	17.95	-1.37%	827,718
Sep 23, 2024	18.13	18.59	17.97	18.20	18.20	0.78%	911,148
Sep 20, 2024	18.13	18.38	17.87	18.06	18.06	-0.61%	1,413,240
Sep 19, 2024	18.16	18.56	18.04	18.17	18.17	3.71%	1,089,748
Sep 18, 2024	17.52	18.07	17.38	17.52	17.52	-0.85%	1,338,037
Sep 17, 2024	17.75	18.02	17.64	17.67	17.67	0.51%	702,500
Sep 16, 2024	17.81	17.98	17.45	17.58	17.58	-1.29%	621,589
Sep 13, 2024	17.53	18.04	17.44	17.81	17.81	2.36%	864,660
Sep 12, 2024	17.75	17.82	17.32	17.40	17.40	-1.47%	607,169
Sep 11, 2024	17.56	17.75	17.30	17.66	17.66	-0.17%	684,325
Sep 10, 2024	17.78	17.79	17.34	17.69	17.69	-0.45%	782,300
Sep 9, 2024	17.85	18.05	17.59	17.77	17.77	-0.06%	1,059,600
Sep 6, 2024	18.74	19.04	17.77	17.78	17.78	-4.46%	1,287,200
Sep 5, 2024	18.29	18.61	17.94	18.61	18.61	2.93%	2,473,520
Sep 4, 2024	17.17	18.42	16.46	18.08	18.08	-1.15%	3,575,951
Sep 3, 2024	19.60	19.85	18.25	18.29	18.29	-7.53%	2,482,623
Aug 30, 2024	19.94	20.02	19.42	19.78	19.78	0.05%	759,500
Aug 29, 2024	19.76	19.95	19.56	19.77	19.77	1.59%	632,301
Aug 28, 2024	19.64	19.75	19.09	19.46	19.46	-1.72%	708,500
Aug 27, 2024	19.95	20.07	19.66	19.80	19.80	-1.69%	381,200
Aug 26, 2024	20.23	20.43	20.01	20.14	20.14	-0.15%	712,726
Aug 23, 2024	19.18	20.21	18.99	20.17	20.17	6.38%	1,197,324
Aug 22, 2024	19.71	19.73	18.96	18.96	18.96	-3.66%	566,624
Aug 21, 2024	19.44	19.69	19.31	19.68	19.68	1.81%	619,703
Aug 20, 2024	19.61	19.74	19.25	19.33	19.33	-1.63%	571,600
Aug 19, 2024	19.27	19.66	19.20	19.65	19.65	2.29%	694,132
Aug 16, 2024	19.33	19.50	18.97	19.21	19.21	-1.13%	1,042,600
Aug 15, 2024	19.30	19.54	19.18	19.43	19.43	3.24%	1,435,008
Aug 14, 2024	18.86	18.90	18.52	18.82	18.82	-	730,945
Aug 13, 2024	18.15	18.82	18.06	18.82	18.82	4.09%	1,014,000
Aug 12, 2024	18.58	18.61	18.05	18.08	18.08	-1.74%	681,549
Aug 9, 2024	18.61	18.75	18.32	18.40	18.40	-0.76%	649,337
Aug 8, 2024	19.07	19.11	18.48	18.54	18.54	-1.17%	839,537
Aug 7, 2024	18.86	19.46	18.72	18.76	18.76	1.96%	871,321
Aug 6, 2024	18.84	18.84	18.31	18.40	18.40	-1.66%	1,001,342
Aug 5, 2024	18.22	19.27	18.10	18.71	18.71	-3.80%	1,095,845
Aug 2, 2024	19.07	19.68	18.80	19.45	19.45	-2.80%	1,256,271
Aug 1, 2024	20.90	21.11	19.88	20.01	20.01	-4.40%	1,234,800
Jul 31, 2024	21.94	21.94	20.90	20.93	20.93	-4.30%	863,821
Jul 30, 2024	21.63	22.02	21.58	21.87	21.87	1.82%	1,055,507
Jul 29, 2024	21.16	21.49	20.82	21.48	21.48	2.04%	930,722
Jul 26, 2024	21.20	21.21	20.67	21.05	21.05	0.43%	1,274,568
Jul 25, 2024	20.43	21.57	20.39	20.96	20.96	3.56%	1,352,900
Jul 24, 2024	20.76	21.23	20.15	20.24	20.24	-2.88%	883,415
Jul 23, 2024	20.87	21.78	20.81	20.84	20.84	-0.05%	1,023,800
Jul 22, 2024	20.24	20.87	19.97	20.85	20.85	3.06%	1,358,400
Jul 19, 2024	20.28	20.57	19.95	20.23	20.23	-0.05%	978,524
Jul 18, 2024	21.59	21.95	20.18	20.24	20.24	-7.03%	1,497,072
Jul 17, 2024	20.48	22.01	20.40	21.77	21.77	4.87%	2,393,588
Jul 16, 2024	20.68	20.98	20.54	20.76	20.76	0.68%	1,127,401
Jul 15, 2024	21.43	21.54	20.55	20.62	20.62	-3.42%	1,244,849
Jul 12, 2024	21.11	21.49	20.95	21.35	21.35	1.72%	2,059,171
Jul 11, 2024	20.90	21.37	20.63	20.99	20.99	2.34%	1,070,098
Jul 10, 2024	21.00	21.12	20.17	20.51	20.51	-2.24%	1,221,003
Jul 9, 2024	21.42	21.46	20.90	20.98	20.98	-2.33%	750,545
Jul 8, 2024	21.60	21.93	21.35	21.48	21.48	-1.42%	1,250,636
Jul 5, 2024	22.07	22.19	21.77	21.79	21.79	-1.27%	674,480
Jul 3, 2024	21.92	22.51	21.92	22.07	22.07	-0.32%	484,672
Jul 2, 2024	22.87	23.03	22.12	22.14	22.14	-2.72%	752,398
Jul 1, 2024	22.92	23.11	22.54	22.76	22.76	-0.74%	1,071,902
Jun 28, 2024	22.83	23.12	22.70	22.93	22.93	0.75%	2,027,462
Jun 27, 2024	22.36	22.86	21.87	22.76	22.76	1.56%	1,085,711
Jun 26, 2024	21.81	22.50	21.75	22.41	22.41	2.38%	879,764
Jun 25, 2024	21.69	22.09	21.61	21.89	21.89	1.06%	995,006
Jun 24, 2024	21.24	21.87	21.24	21.66	21.66	1.21%	934,373
Jun 21, 2024	20.99	21.43	20.77	21.40	21.40	2.34%	1,379,603
Jun 20, 2024	21.00	21.25	20.78	20.91	20.91	-0.90%	1,254,834
Jun 18, 2024	21.27	21.47	21.04	21.10	21.10	-1.36%	956,567
Jun 17, 2024	21.42	21.68	21.03	21.39	21.39	-0.88%	978,803
Jun 14, 2024	20.99	21.74	20.78	21.58	21.58	2.86%	1,482,091
Jun 13, 2024	21.00	21.03	20.38	20.98	20.98	0.77%	1,504,783
Jun 12, 2024	21.61	22.13	20.73	20.82	20.82	2.76%	1,739,609
Jun 11, 2024	19.94	20.27	19.79	20.26	20.26	0.95%	825,219