PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
16.43
+0.51 (3.20%)
At close: Sep 18, 2025, 4:00 PM EDT
16.45
+0.02 (0.12%)
After-hours: Sep 18, 2025, 7:38 PM EDT
PagerDuty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 16.17 | 16.45 | 16.11 | 16.43 | 16.43 | 3.20% | 1,749,176 |
| Sep 17, 2025 | 15.99 | 16.40 | 15.82 | 15.92 | 15.92 | -0.19% | 1,495,926 |
| Sep 16, 2025 | 16.00 | 16.15 | 15.74 | 15.95 | 15.95 | -0.19% | 1,932,290 |
| Sep 15, 2025 | 16.50 | 16.66 | 15.91 | 15.98 | 15.98 | -2.80% | 1,651,570 |
| Sep 12, 2025 | 16.65 | 16.68 | 16.13 | 16.44 | 16.44 | -0.84% | 2,335,740 |
| Sep 11, 2025 | 15.99 | 16.63 | 15.99 | 16.58 | 16.58 | 4.02% | 1,857,943 |
| Sep 10, 2025 | 16.57 | 16.64 | 15.91 | 15.94 | 15.94 | -4.21% | 1,848,728 |
| Sep 9, 2025 | 17.11 | 17.29 | 16.47 | 16.64 | 16.64 | -3.09% | 3,006,136 |
| Sep 8, 2025 | 16.50 | 17.23 | 16.34 | 17.17 | 17.17 | 4.25% | 2,878,268 |
| Sep 5, 2025 | 16.55 | 16.83 | 16.18 | 16.47 | 16.47 | -0.60% | 2,392,521 |
| Sep 4, 2025 | 15.13 | 16.66 | 15.13 | 16.57 | 16.57 | 6.29% | 5,827,700 |
| Sep 3, 2025 | 15.92 | 16.09 | 14.40 | 15.59 | 15.59 | -3.29% | 5,840,991 |
| Sep 2, 2025 | 16.50 | 16.61 | 15.67 | 16.12 | 16.12 | -3.70% | 4,248,370 |
| Aug 29, 2025 | 17.14 | 17.19 | 16.65 | 16.74 | 16.74 | -1.06% | 1,538,155 |
| Aug 28, 2025 | 17.09 | 17.29 | 16.80 | 16.92 | 16.92 | -0.18% | 2,397,004 |
| Aug 27, 2025 | 16.30 | 16.99 | 16.25 | 16.95 | 16.95 | 4.76% | 2,362,985 |
| Aug 26, 2025 | 16.41 | 16.56 | 16.10 | 16.18 | 16.18 | -0.92% | 2,206,373 |
| Aug 25, 2025 | 16.75 | 16.87 | 16.30 | 16.33 | 16.33 | -2.33% | 1,458,816 |
| Aug 22, 2025 | 15.95 | 16.76 | 15.85 | 16.72 | 16.72 | 5.89% | 2,762,199 |
| Aug 21, 2025 | 15.90 | 15.93 | 15.50 | 15.79 | 15.79 | -1.50% | 2,037,382 |
| Aug 20, 2025 | 16.04 | 16.20 | 15.87 | 16.03 | 16.03 | -0.43% | 2,461,283 |
| Aug 19, 2025 | 16.20 | 16.24 | 15.71 | 16.10 | 16.10 | 0.75% | 3,148,134 |
| Aug 18, 2025 | 15.82 | 16.12 | 15.71 | 15.98 | 15.98 | 1.33% | 1,893,270 |
| Aug 15, 2025 | 15.60 | 15.89 | 15.54 | 15.77 | 15.77 | 1.87% | 2,158,890 |
| Aug 14, 2025 | 16.53 | 16.66 | 15.37 | 15.48 | 15.48 | -3.61% | 3,923,405 |
| Aug 13, 2025 | 15.68 | 16.49 | 15.57 | 16.06 | 16.06 | 4.29% | 5,366,395 |
| Aug 12, 2025 | 15.61 | 15.82 | 15.25 | 15.40 | 15.40 | -0.58% | 2,188,251 |
| Aug 11, 2025 | 15.57 | 15.97 | 15.45 | 15.49 | 15.49 | 0.19% | 1,918,582 |
| Aug 8, 2025 | 15.68 | 15.72 | 15.08 | 15.46 | 15.46 | -0.83% | 2,390,520 |
| Aug 7, 2025 | 16.49 | 16.49 | 15.05 | 15.59 | 15.59 | -3.77% | 1,782,229 |
| Aug 6, 2025 | 15.61 | 16.22 | 15.50 | 16.20 | 16.20 | 3.98% | 1,396,654 |
| Aug 5, 2025 | 16.00 | 16.00 | 15.51 | 15.58 | 15.58 | -0.76% | 1,080,086 |
| Aug 4, 2025 | 15.55 | 15.94 | 15.44 | 15.70 | 15.70 | 1.62% | 1,629,980 |
| Aug 1, 2025 | 15.90 | 16.10 | 15.37 | 15.45 | 15.45 | -4.16% | 2,511,674 |
| Jul 31, 2025 | 16.25 | 16.34 | 15.97 | 16.12 | 16.12 | -1.16% | 2,025,853 |
| Jul 30, 2025 | 16.48 | 16.57 | 16.17 | 16.31 | 16.31 | -0.61% | 1,700,320 |
| Jul 29, 2025 | 16.92 | 17.01 | 16.02 | 16.41 | 16.41 | -2.50% | 2,945,895 |
| Jul 28, 2025 | 17.12 | 17.45 | 16.53 | 16.83 | 16.83 | 7.06% | 5,428,958 |
| Jul 25, 2025 | 14.81 | 18.00 | 14.64 | 15.72 | 15.72 | 6.87% | 9,223,831 |
| Jul 24, 2025 | 14.69 | 14.80 | 14.44 | 14.71 | 14.71 | -0.34% | 1,220,326 |
| Jul 23, 2025 | 14.65 | 14.93 | 14.52 | 14.76 | 14.76 | 0.82% | 575,926 |
| Jul 22, 2025 | 14.68 | 14.90 | 14.59 | 14.64 | 14.64 | 0.14% | 838,260 |
| Jul 21, 2025 | 14.76 | 14.85 | 14.60 | 14.62 | 14.62 | - | 802,599 |
| Jul 18, 2025 | 14.73 | 14.73 | 14.45 | 14.62 | 14.62 | -0.20% | 937,818 |
| Jul 17, 2025 | 14.83 | 14.95 | 14.53 | 14.65 | 14.65 | -1.01% | 1,564,010 |
| Jul 16, 2025 | 14.75 | 14.93 | 14.55 | 14.80 | 14.80 | 1.16% | 1,670,979 |
| Jul 15, 2025 | 15.05 | 15.15 | 14.54 | 14.63 | 14.63 | -2.21% | 1,272,594 |
| Jul 14, 2025 | 14.83 | 15.07 | 14.63 | 14.96 | 14.96 | 0.61% | 1,486,339 |
| Jul 11, 2025 | 15.71 | 15.79 | 14.80 | 14.87 | 14.87 | -6.01% | 1,402,345 |
| Jul 10, 2025 | 16.00 | 16.00 | 15.55 | 15.82 | 15.82 | -0.88% | 1,987,491 |