PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
14.37
-0.15 (-1.03%)
Jun 18, 2025, 1:29 PM - Market open
PagerDuty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.52 | 14.66 | 14.40 | 14.37 | - | -1.03% | 334,827 |
| Jun 17, 2025 | 14.51 | 14.76 | 14.40 | 14.52 | 14.52 | -1.09% | 869,870 |
| Jun 16, 2025 | 14.52 | 14.78 | 14.31 | 14.68 | 14.68 | 2.09% | 1,697,294 |
| Jun 13, 2025 | 14.75 | 14.82 | 14.26 | 14.38 | 14.38 | -4.07% | 1,545,604 |
| Jun 12, 2025 | 15.17 | 15.31 | 14.92 | 14.99 | 14.99 | -1.51% | 945,596 |
| Jun 11, 2025 | 16.10 | 16.10 | 15.22 | 15.22 | 15.22 | -3.85% | 1,395,661 |
| Jun 10, 2025 | 16.13 | 16.30 | 15.78 | 15.83 | 15.83 | -1.49% | 1,341,589 |
| Jun 9, 2025 | 16.49 | 16.49 | 15.93 | 16.07 | 16.07 | -1.65% | 1,437,434 |
| Jun 6, 2025 | 15.72 | 16.38 | 15.40 | 16.34 | 16.34 | 6.24% | 2,672,765 |
| Jun 5, 2025 | 15.22 | 15.92 | 15.14 | 15.38 | 15.38 | 1.18% | 2,086,143 |
| Jun 4, 2025 | 14.93 | 15.29 | 14.87 | 15.20 | 15.20 | 1.88% | 1,505,353 |
| Jun 3, 2025 | 14.31 | 14.98 | 14.13 | 14.92 | 14.92 | 4.34% | 1,584,090 |
| Jun 2, 2025 | 14.34 | 14.54 | 14.03 | 14.30 | 14.30 | 0.28% | 1,749,043 |
| May 30, 2025 | 14.99 | 15.01 | 13.94 | 14.26 | 14.26 | -11.43% | 4,343,791 |
| May 29, 2025 | 16.14 | 16.19 | 15.76 | 16.10 | 16.10 | 0.63% | 2,017,801 |
| May 28, 2025 | 16.22 | 16.33 | 15.93 | 16.00 | 16.00 | -1.23% | 1,172,148 |
| May 27, 2025 | 16.25 | 16.25 | 16.06 | 16.20 | 16.20 | 1.76% | 856,960 |
| May 23, 2025 | 15.75 | 16.05 | 15.68 | 15.92 | 15.92 | -0.75% | 671,499 |
| May 22, 2025 | 15.74 | 16.16 | 15.72 | 16.04 | 16.04 | 1.84% | 655,874 |
| May 21, 2025 | 15.98 | 16.15 | 15.65 | 15.75 | 15.75 | -3.20% | 935,458 |
| May 20, 2025 | 16.13 | 16.30 | 15.98 | 16.27 | 16.27 | 0.87% | 920,364 |
| May 19, 2025 | 16.53 | 16.66 | 16.12 | 16.13 | 16.13 | -4.27% | 869,136 |
| May 16, 2025 | 16.79 | 16.95 | 16.65 | 16.85 | 16.85 | 0.42% | 891,390 |
| May 15, 2025 | 16.56 | 16.86 | 16.52 | 16.78 | 16.78 | 0.30% | 634,282 |
| May 14, 2025 | 17.04 | 17.23 | 16.64 | 16.73 | 16.73 | -1.59% | 1,465,907 |
| May 13, 2025 | 16.71 | 17.03 | 16.67 | 17.00 | 17.00 | 1.74% | 926,778 |
| May 12, 2025 | 16.75 | 16.87 | 16.26 | 16.71 | 16.71 | 5.03% | 1,215,301 |
| May 9, 2025 | 15.77 | 16.00 | 15.61 | 15.91 | 15.91 | 1.53% | 1,268,449 |
| May 8, 2025 | 15.53 | 15.87 | 15.41 | 15.67 | 15.67 | 2.35% | 633,682 |
| May 7, 2025 | 15.22 | 15.35 | 15.00 | 15.31 | 15.31 | 1.66% | 725,949 |
| May 6, 2025 | 14.89 | 15.23 | 14.72 | 15.06 | 15.06 | -0.53% | 1,404,468 |
| May 5, 2025 | 15.35 | 15.69 | 15.12 | 15.14 | 15.14 | -2.13% | 795,800 |
| May 2, 2025 | 15.71 | 15.84 | 15.36 | 15.47 | 15.47 | -0.51% | 805,480 |
| May 1, 2025 | 15.64 | 15.79 | 15.43 | 15.55 | 15.55 | 0.26% | 1,267,488 |
| Apr 30, 2025 | 15.49 | 15.59 | 15.22 | 15.51 | 15.51 | -1.40% | 2,068,416 |
| Apr 29, 2025 | 15.67 | 15.91 | 15.66 | 15.73 | 15.73 | 0.19% | 1,103,023 |
| Apr 28, 2025 | 15.76 | 15.99 | 15.61 | 15.70 | 15.70 | -0.32% | 1,073,277 |
| Apr 25, 2025 | 15.59 | 15.77 | 14.91 | 15.75 | 15.75 | 0.45% | 1,281,182 |
| Apr 24, 2025 | 15.13 | 15.69 | 15.09 | 15.68 | 15.68 | 4.12% | 944,220 |
| Apr 23, 2025 | 15.58 | 15.94 | 15.04 | 15.06 | 15.06 | 0.60% | 968,910 |
| Apr 22, 2025 | 14.71 | 15.03 | 14.63 | 14.97 | 14.97 | 3.60% | 937,326 |
| Apr 21, 2025 | 14.57 | 14.62 | 14.30 | 14.45 | 14.45 | -1.97% | 1,015,344 |
| Apr 17, 2025 | 15.07 | 15.21 | 14.66 | 14.74 | 14.74 | -2.32% | 1,343,708 |
| Apr 16, 2025 | 15.17 | 15.48 | 14.87 | 15.09 | 15.09 | -2.39% | 1,009,901 |
| Apr 15, 2025 | 15.43 | 15.83 | 15.36 | 15.46 | 15.46 | -0.32% | 677,048 |
| Apr 14, 2025 | 15.87 | 15.92 | 15.25 | 15.51 | 15.51 | 0.26% | 699,426 |
| Apr 11, 2025 | 15.41 | 15.69 | 14.83 | 15.47 | 15.47 | 0.78% | 1,439,001 |
| Apr 10, 2025 | 16.21 | 16.32 | 15.01 | 15.35 | 15.35 | -7.25% | 1,245,367 |
| Apr 9, 2025 | 14.46 | 16.67 | 14.46 | 16.55 | 16.55 | 13.51% | 2,563,142 |
| Apr 8, 2025 | 15.49 | 15.53 | 14.40 | 14.58 | 14.58 | -2.67% | 1,404,646 |