Skip to main content
PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
16.00
-0.20 (-1.23%)
At close: May 28, 2025, 4:00 PM
16.12
+0.12 (0.75%)
After-hours: May 28, 2025, 5:19 PM EDT

PagerDuty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202516.2216.3315.9316.0016.00-1.23%1,165,048
May 27, 202516.2516.2516.0616.2016.201.76%856,960
May 23, 202515.7516.0515.6815.9215.92-0.75%671,499
May 22, 202515.7416.1615.7216.0416.041.84%655,874
May 21, 202515.9816.1515.6515.7515.75-3.20%935,458
May 20, 202516.1316.3015.9816.2716.270.87%920,364
May 19, 202516.5316.6616.1216.1316.13-4.27%869,136
May 16, 202516.7916.9516.6516.8516.850.42%891,390
May 15, 202516.5616.8616.5216.7816.780.30%634,282
May 14, 202517.0417.2316.6416.7316.73-1.59%1,465,907
May 13, 202516.7117.0316.6717.0017.001.74%926,778
May 12, 202516.7516.8716.2616.7116.715.03%1,215,301
May 9, 202515.7716.0015.6115.9115.911.53%1,268,449
May 8, 202515.5315.8715.4115.6715.672.35%633,682
May 7, 202515.2215.3515.0015.3115.311.66%725,949
May 6, 202514.8915.2314.7215.0615.06-0.53%1,404,468
May 5, 202515.3515.6915.1215.1415.14-2.13%795,800
May 2, 202515.7115.8415.3615.4715.47-0.51%805,480
May 1, 202515.6415.7915.4315.5515.550.26%1,267,488
Apr 30, 202515.4915.5915.2215.5115.51-1.40%2,068,416
Apr 29, 202515.6715.9115.6615.7315.730.19%1,103,023
Apr 28, 202515.7615.9915.6115.7015.70-0.32%1,073,277
Apr 25, 202515.5915.7714.9115.7515.750.45%1,281,182
Apr 24, 202515.1315.6915.0915.6815.684.12%944,220
Apr 23, 202515.5815.9415.0415.0615.060.60%968,910
Apr 22, 202514.7115.0314.6314.9714.973.60%937,326
Apr 21, 202514.5714.6214.3014.4514.45-1.97%1,015,344
Apr 17, 202515.0715.2114.6614.7414.74-2.32%1,343,708
Apr 16, 202515.1715.4814.8715.0915.09-2.39%1,009,901
Apr 15, 202515.4315.8315.3615.4615.46-0.32%677,048
Apr 14, 202515.8715.9215.2515.5115.510.26%699,426
Apr 11, 202515.4115.6914.8315.4715.470.78%1,439,001
Apr 10, 202516.2116.3215.0115.3515.35-7.25%1,245,367
Apr 9, 202514.4616.6714.4616.5516.5513.51%2,563,142
Apr 8, 202515.4915.5314.4014.5814.58-2.67%1,404,646
Apr 7, 202514.9016.1514.4814.9814.98-3.73%1,827,119
Apr 4, 202516.4816.5915.3715.5615.56-8.42%2,508,253
Apr 3, 202517.4917.6616.8716.9916.99-7.21%1,827,950
Apr 2, 202518.1618.5118.0018.3118.31-0.38%1,013,793
Apr 1, 202518.3018.4117.8518.3818.380.60%692,402
Mar 31, 202518.4518.4518.0318.2718.27-2.66%941,254
Mar 28, 202518.9418.9718.3318.7718.77-1.31%1,148,679
Mar 27, 202519.3219.4318.9719.0219.02-1.76%838,951
Mar 26, 202519.6619.6819.1519.3619.36-1.22%854,038
Mar 25, 202519.4619.7019.3819.6019.601.34%1,074,346
Mar 24, 202519.0819.4518.9019.3419.342.38%1,120,116
Mar 21, 202518.6119.1518.5518.8918.890.21%1,763,057
Mar 20, 202518.6019.0318.5918.8518.850.05%873,445
Mar 19, 202518.2319.0618.2318.8418.841.78%1,548,552
Mar 18, 202517.9418.6217.6518.5118.512.49%1,920,455