PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	7.79	7.81	7.06	7.11	7.11	-9.08%	5,004,255
Feb 10, 2026	7.93	8.08	7.77	7.82	7.82	-	3,787,241
Feb 9, 2026	7.92	7.99	7.78	7.82	7.82	-2.74%	2,826,255
Feb 6, 2026	8.07	8.20	7.72	8.04	8.04	1.77%	3,751,810
Feb 5, 2026	8.52	8.83	7.87	7.90	7.90	-9.09%	4,188,990
Feb 4, 2026	8.73	9.03	8.47	8.69	8.69	-2.58%	4,056,286
Feb 3, 2026	10.26	10.26	8.71	8.92	8.92	-14.07%	7,486,338
Feb 2, 2026	10.66	10.80	10.35	10.38	10.38	-2.08%	3,889,953
Jan 30, 2026	10.55	10.68	10.43	10.60	10.60	0.86%	1,966,490
Jan 29, 2026	10.60	10.65	10.41	10.51	10.51	-2.32%	2,208,238
Jan 28, 2026	11.02	11.09	10.75	10.76	10.76	-1.91%	1,730,060
Jan 27, 2026	11.38	11.40	10.91	10.97	10.97	-2.83%	1,527,373
Jan 26, 2026	11.17	11.52	11.05	11.29	11.29	1.07%	1,567,862
Jan 23, 2026	11.19	11.35	11.11	11.17	11.17	-0.36%	1,551,902
Jan 22, 2026	10.82	11.29	10.80	11.21	11.21	4.09%	2,962,760
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