Skip to main content
PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
18.84
+0.15 (0.80%)
Nov 20, 2024, 4:00 PM EST - Market closed

PagerDuty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.8718.9818.6018.8418.840.80%515,260
Nov 19, 202418.2618.7718.2618.6918.691.14%527,303
Nov 18, 202418.8718.8718.3318.4818.48-0.91%855,661
Nov 15, 202419.7419.7418.6218.6518.65-4.85%1,054,772
Nov 14, 202420.0820.0819.5719.6019.60-2.20%729,592
Nov 13, 202419.7120.5619.7120.0420.041.57%807,176
Nov 12, 202420.1420.2219.7219.7319.73-3.33%895,441
Nov 11, 202420.1420.8320.1020.4120.412.61%963,550
Nov 8, 202419.9320.3019.8219.8919.89-1.78%659,669
Nov 7, 202419.9920.3519.9320.2520.252.02%844,290
Nov 6, 202419.8720.0019.5619.8519.854.64%1,194,116
Nov 5, 202418.3719.0118.3718.9718.972.99%556,256
Nov 4, 202418.3218.5318.1618.4218.42-0.27%554,504
Nov 1, 202418.2218.6018.0318.4718.472.27%486,315
Oct 31, 202418.3718.6718.0418.0618.06-2.01%503,910
Oct 30, 202418.3819.1218.3318.4318.430.27%747,512
Oct 29, 202418.1518.5918.1518.3818.380.60%530,961
Oct 28, 202418.1118.4918.0918.2718.271.73%465,546
Oct 25, 202418.1118.2817.8917.9617.960.22%416,435
Oct 24, 202417.7418.2717.7417.9217.921.70%505,494
Oct 23, 202418.0718.1617.5617.6217.62-3.24%684,617
Oct 22, 202418.5618.7918.2118.2118.21-3.14%522,569
Oct 21, 202418.8719.0218.5418.8018.80-1.05%620,726
Oct 18, 202418.8419.0518.7419.0019.001.23%1,052,116
Oct 17, 202418.5618.8018.4318.7718.771.46%488,812
Oct 16, 202418.7218.7718.4818.5018.50-0.96%514,511
Oct 15, 202418.5118.7918.4218.6818.680.11%452,826
Oct 14, 202418.3318.6618.1218.6618.662.13%495,374
Oct 11, 202417.9818.5517.9218.2718.270.83%672,103
Oct 10, 202417.7418.2017.6418.1218.120.28%901,413
Oct 9, 202417.8718.4217.8118.0718.070.89%590,117
Oct 8, 202417.8018.0217.7217.9117.910.62%890,367
Oct 7, 202417.9717.9717.6317.8017.80-1.39%872,819
Oct 4, 202417.8918.0617.6318.0518.052.38%760,162
Oct 3, 202417.5517.8517.3617.6317.63-1.89%722,557
Oct 2, 202417.6718.1417.5917.9717.971.58%589,831
Oct 1, 202418.4118.4917.6017.6917.69-4.64%1,211,258
Sep 30, 202418.3118.7318.3118.5518.550.38%662,581
Sep 27, 202418.4218.6618.2418.4818.481.87%496,203
Sep 26, 202418.0918.2017.7318.1418.142.02%569,242
Sep 25, 202417.8418.2417.7517.7817.78-0.95%709,234
Sep 24, 202418.3418.4117.9417.9517.95-1.37%827,718
Sep 23, 202418.1318.5917.9718.2018.200.78%911,148
Sep 20, 202418.1318.3817.8718.0618.06-0.61%1,413,240
Sep 19, 202418.1618.5618.0418.1718.173.71%1,089,748
Sep 18, 202417.5218.0717.3817.5217.52-0.85%1,338,037
Sep 17, 202417.7518.0217.6417.6717.670.51%702,482
Sep 16, 202417.8117.9817.4517.5817.58-1.29%621,589
Sep 13, 202417.5318.0417.4417.8117.812.36%864,660
Sep 12, 202417.7517.8217.3217.4017.40-1.47%607,169
Sep 11, 202417.5617.7517.3017.6617.66-0.17%684,325
Sep 10, 202417.7817.7917.3417.6917.69-0.45%782,287
Sep 9, 202417.8518.0517.5917.7717.77-0.06%1,059,563
Sep 6, 202418.7419.0417.7717.7817.78-4.46%1,287,190
Sep 5, 202418.2918.6117.9418.6118.612.93%2,473,520
Sep 4, 202417.1718.4216.4618.0818.08-1.15%3,571,205
Sep 3, 202419.6019.8518.2518.2918.29-7.53%2,482,623
Aug 30, 202419.9420.0219.4219.7819.780.05%759,482
Aug 29, 202419.7619.9519.5619.7719.771.59%632,301
Aug 28, 202419.6419.7519.0919.4619.46-1.72%708,456
Aug 27, 202419.9520.0719.6619.8019.80-1.69%381,170
Aug 26, 202420.2320.4320.0120.1420.14-0.15%712,726
Aug 23, 202419.1820.2118.9920.1720.176.38%1,197,324
Aug 22, 202419.7119.7318.9618.9618.96-3.66%566,624
Aug 21, 202419.4419.6919.3119.6819.681.81%619,703
Aug 20, 202419.6119.7419.2519.3319.33-1.63%571,595
Aug 19, 202419.2719.6619.2019.6519.652.29%694,132
Aug 16, 202419.3319.5018.9719.2119.21-1.13%1,042,563
Aug 15, 202419.3019.5419.1819.4319.433.24%1,435,008
Aug 14, 202418.8618.9018.5218.8218.82-730,945
Aug 13, 202418.1518.8218.0618.8218.824.09%1,013,965
Aug 12, 202418.5818.6118.0518.0818.08-1.74%681,549
Aug 9, 202418.6118.7518.3218.4018.40-0.76%649,337
Aug 8, 202419.0719.1118.4818.5418.54-1.17%839,537
Aug 7, 202418.8619.4618.7218.7618.761.96%871,321
Aug 6, 202418.8418.8418.3118.4018.40-1.66%1,001,342
Aug 5, 202418.2219.2718.1018.7118.71-3.80%1,095,845
Aug 2, 202419.0719.6818.8019.4519.45-2.80%1,256,271
Aug 1, 202420.9021.1119.8820.0120.01-4.40%1,234,750
Jul 31, 202421.9421.9420.9020.9320.93-4.30%863,821
Jul 30, 202421.6322.0221.5821.8721.871.82%1,055,507
Jul 29, 202421.1621.4920.8221.4821.482.04%930,722
Jul 26, 202421.2021.2120.6721.0521.050.43%1,274,568
Jul 25, 202420.4321.5720.3920.9620.963.56%1,352,852
Jul 24, 202420.7621.2320.1520.2420.24-2.88%883,415
Jul 23, 202420.8721.7820.8120.8420.84-0.05%1,023,769
Jul 22, 202420.2420.8719.9720.8520.853.06%1,358,400
Jul 19, 202420.2820.5719.9520.2320.23-0.05%978,524
Jul 18, 202421.5921.9520.1820.2420.24-7.03%1,497,072
Jul 17, 202420.4822.0120.4021.7721.774.87%2,393,588
Jul 16, 202420.6820.9820.5420.7620.760.68%1,127,401
Jul 15, 202421.4321.5420.5520.6220.62-3.42%1,244,849
Jul 12, 202421.1121.4920.9521.3521.351.72%2,059,171
Jul 11, 202420.9021.3720.6320.9920.992.34%1,070,098
Jul 10, 202421.0021.1220.1720.5120.51-2.24%1,221,003
Jul 9, 202421.4221.4620.9020.9820.98-2.33%750,545
Jul 8, 202421.6021.9321.3521.4821.48-1.42%1,250,636
Jul 5, 202422.0722.1921.7721.7921.79-1.27%674,480
Jul 3, 202421.9222.5121.9222.0722.07-0.32%484,672
Jul 2, 202422.8723.0322.1222.1422.14-2.72%752,398