PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	18.98	18.98	18.19	18.30	18.30	-1.93%	541,511
Jan 16, 2025	18.35	18.68	18.13	18.66	18.66	1.58%	630,681
Jan 15, 2025	18.90	19.00	18.36	18.37	18.37	0.22%	766,528
Jan 14, 2025	17.87	18.43	17.79	18.33	18.33	3.09%	855,651
Jan 13, 2025	17.44	17.83	17.23	17.78	17.78	0.97%	1,363,724
Jan 10, 2025	17.21	17.68	17.01	17.61	17.61	-0.56%	1,115,614
Jan 8, 2025	17.32	17.73	17.21	17.71	17.71	1.08%	806,275
Jan 7, 2025	17.83	18.16	17.31	17.52	17.52	-1.79%	1,230,082
Jan 6, 2025	18.13	18.40	17.71	17.84	17.84	-1.87%	1,185,853
Jan 3, 2025	18.03	18.23	17.77	18.18	18.18	1.00%	864,162
Jan 2, 2025	18.51	18.53	17.80	18.00	18.00	-1.42%	1,170,873
Dec 31, 2024	18.23	18.55	18.05	18.26	18.26	1.44%	1,185,174
Dec 30, 2024	17.69	18.07	17.44	18.00	18.00	0.95%	984,390
Dec 27, 2024	18.20	18.23	17.75	17.83	17.83	-2.67%	985,290
Dec 26, 2024	18.30	18.48	18.15	18.32	18.32	-0.60%	916,173
Dec 24, 2024	18.39	18.47	18.26	18.43	18.43	0.22%	427,311
Dec 23, 2024	18.50	18.61	18.25	18.39	18.39	-0.54%	1,005,698
Dec 20, 2024	18.34	18.72	18.34	18.49	18.49	-0.86%	2,402,095
Dec 19, 2024	19.25	19.36	18.60	18.65	18.65	-1.95%	2,041,241
Dec 18, 2024	19.66	20.00	18.80	19.02	19.02	-2.96%	1,439,239
Dec 17, 2024	20.00	20.05	19.45	19.60	19.60	-3.07%	858,126
Dec 16, 2024	20.09	20.57	19.92	20.22	20.22	0.20%	962,254
Dec 13, 2024	20.16	20.20	19.84	20.18	20.18	-0.39%	832,971
Dec 12, 2024	20.16	20.38	19.94	20.26	20.26	-0.05%	784,783
Dec 11, 2024	19.95	20.55	19.83	20.27	20.27	-0.34%	1,124,456
Dec 10, 2024	20.49	21.04	20.16	20.34	20.34	-1.98%	1,329,186
Dec 9, 2024	21.48	21.65	20.51	20.75	20.75	-2.44%	955,948
Dec 6, 2024	21.19	21.35	20.79	21.27	21.27	1.33%	1,061,897
Dec 5, 2024	21.69	21.69	20.98	20.99	20.99	-2.64%	2,043,119
Dec 4, 2024	21.47	21.64	21.07	21.56	21.56	1.55%	2,754,766
Dec 3, 2024	21.47	21.54	20.85	21.23	21.23	-1.94%	3,255,881
Dec 2, 2024	21.30	21.86	21.28	21.65	21.65	1.93%	1,506,024
Nov 29, 2024	21.21	21.56	20.95	21.24	21.24	1.09%	816,947
Nov 27, 2024	21.76	21.98	19.65	21.01	21.01	0.48%	1,748,649
Nov 26, 2024	20.51	21.01	20.42	20.91	20.91	1.26%	1,962,808
Nov 25, 2024	21.00	21.29	20.52	20.65	20.65	-0.10%	1,772,568
Nov 22, 2024	19.93	20.82	19.89	20.67	20.67	4.18%	963,802
Nov 21, 2024	18.94	19.90	18.93	19.84	19.84	5.31%	749,939
Nov 20, 2024	18.87	18.98	18.60	18.84	18.84	0.80%	515,260
Nov 19, 2024	18.26	18.77	18.26	18.69	18.69	1.14%	527,303
Nov 18, 2024	18.87	18.87	18.33	18.48	18.48	-0.91%	855,661
Nov 15, 2024	19.74	19.74	18.62	18.65	18.65	-4.85%	1,054,772
Nov 14, 2024	20.08	20.08	19.57	19.60	19.60	-2.20%	729,592
Nov 13, 2024	19.71	20.56	19.71	20.04	20.04	1.57%	807,176
Nov 12, 2024	20.14	20.22	19.72	19.73	19.73	-3.33%	895,441
Nov 11, 2024	20.14	20.83	20.10	20.41	20.41	2.61%	963,550
Nov 8, 2024	19.93	20.30	19.82	19.89	19.89	-1.78%	659,669
Nov 7, 2024	19.99	20.35	19.93	20.25	20.25	2.02%	844,290
Nov 6, 2024	19.87	20.00	19.56	19.85	19.85	4.64%	1,194,116
Nov 5, 2024	18.37	19.01	18.37	18.97	18.97	2.99%	556,256
Nov 4, 2024	18.32	18.53	18.16	18.42	18.42	-0.27%	554,504
Nov 1, 2024	18.22	18.60	18.03	18.47	18.47	2.27%	486,315
Oct 31, 2024	18.37	18.67	18.04	18.06	18.06	-2.01%	503,910
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%	530,961
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%	505,494
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%	522,569
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%	495,374
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%	890,367
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%	760,162
Oct 3, 2024	17.55	17.85	17.36	17.63	17.63	-1.89%	722,557
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%	662,581
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%	702,482
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%	782,287
Sep 9, 2024	17.85	18.05	17.59	17.77	17.77	-0.06%	1,059,563
Sep 6, 2024	18.74	19.04	17.77	17.78	17.78	-4.46%	1,287,190
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%	3,571,205
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%	759,482
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%	708,456
Aug 27, 2024	19.95	20.07	19.66	19.80	19.80	-1.69%	381,170
Aug 26, 2024	20.23	20.43	20.01	20.14	20.14	-0.15%	712,726