Skip to main content
PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
18.77
-0.25 (-1.31%)
At close: Mar 28, 2025, 4:00 PM
18.65
-0.12 (-0.63%)
After-hours: Mar 28, 2025, 8:00 PM EDT

PagerDuty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 202518.2018.5017.8118.0618.06-1.74%1,815,755
Mar 14, 202516.5218.4516.5118.3818.3817.75%4,365,841
Mar 13, 202516.0916.1815.4915.6115.61-3.94%2,152,767
Mar 12, 202516.6216.6916.2216.2516.25-1.28%1,019,175
Mar 11, 202516.7617.0616.3516.4616.46-2.55%1,363,425
Mar 10, 202517.2717.5316.8716.8916.89-3.49%1,185,367
Mar 7, 202517.2317.7517.0017.5017.501.33%1,914,239
Mar 6, 202517.4317.6817.1317.2717.27-2.37%970,325
Mar 5, 202517.4517.8017.1917.6917.691.09%978,746
Mar 4, 202517.0717.6417.0317.5017.500.75%1,103,838
Mar 3, 202517.8718.0817.3117.3717.37-1.98%1,214,838
Feb 28, 202517.4817.8017.3117.7217.721.03%942,738
Feb 27, 202517.8518.1217.4717.5417.54-1.90%1,064,054
Feb 26, 202517.9118.1517.8017.8817.88-0.45%673,544
Feb 25, 202518.0818.1817.5517.9617.96-0.39%1,466,600
Feb 24, 202518.1818.1917.6418.0318.03-0.44%795,864
Feb 21, 202518.5018.5017.9518.1118.11-1.04%1,146,928
Feb 20, 202518.3718.4017.9418.3018.30-0.87%772,950
Feb 19, 202518.9018.9318.4218.4618.46-3.20%766,680
Feb 18, 202519.3019.4318.7519.0719.07-1.19%916,277
Feb 14, 202519.5019.7519.1919.3019.30-1.03%1,047,369
Feb 13, 202519.4719.5319.0419.5019.501.25%580,331
Feb 12, 202518.5219.4118.5019.2619.262.56%1,030,049
Feb 11, 202518.8719.1018.6418.7818.78-1.57%607,734
Feb 10, 202519.3419.3719.0019.0819.080.16%994,065
Feb 7, 202519.3719.4318.8419.0519.050.11%656,998
Feb 6, 202519.2319.2918.9119.0319.03-0.83%624,788
Feb 5, 202518.8719.2118.6719.1919.191.75%659,217
Feb 4, 202518.9519.0218.5218.8618.860.53%708,336
Feb 3, 202518.1218.7817.9818.7618.761.30%1,063,340
Jan 31, 202518.6819.0018.4718.5218.520.38%1,006,784
Jan 30, 202518.7018.9118.2618.4518.45-4.80%1,466,915
Jan 29, 202519.6519.7519.1719.3819.38-1.52%751,312
Jan 28, 202519.1420.0019.1419.6819.682.71%1,010,748
Jan 27, 202518.5919.9818.4619.1619.161.48%1,115,047
Jan 24, 202518.7319.0318.6318.8818.881.18%768,698
Jan 23, 202518.4018.7718.3318.6618.660.70%792,985
Jan 22, 202518.7918.8818.4818.5318.53-0.91%519,117
Jan 21, 202518.4518.8318.3518.7018.702.19%597,934
Jan 17, 202518.9818.9818.1918.3018.30-1.93%541,511
Jan 16, 202518.3518.6818.1318.6618.661.58%630,681