PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	7.40	7.71	7.37	7.62	7.62	3.11%	2,536,296
Mar 3, 2026	6.99	7.59	6.91	7.39	7.39	3.36%	3,798,196
Mar 2, 2026	6.93	7.17	6.92	7.15	7.15	1.27%	3,469,702
Feb 27, 2026	6.89	7.07	6.74	7.06	7.06	-0.28%	3,316,616
Feb 26, 2026	6.86	7.29	6.80	7.08	7.08	5.04%	4,117,208
Feb 25, 2026	6.42	6.78	6.32	6.74	6.74	5.48%	6,401,725
Feb 24, 2026	6.24	6.52	6.20	6.39	6.39	2.24%	4,493,172
Feb 23, 2026	6.41	6.51	6.18	6.25	6.25	-4.87%	3,773,245
Feb 20, 2026	6.69	7.10	6.53	6.57	6.57	-1.79%	4,817,862
Feb 19, 2026	6.81	6.97	6.68	6.69	6.69	-3.74%	2,889,873
Feb 18, 2026	6.80	7.14	6.72	6.95	6.95	1.31%	4,469,848
Feb 17, 2026	7.04	7.15	6.68	6.86	6.86	-1.15%	3,642,591
Feb 13, 2026	6.97	7.20	6.80	6.94	6.94	2.36%	6,491,991
Feb 12, 2026	7.16	7.28	6.67	6.78	6.78	-4.64%	4,336,815
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