PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	13.11	13.33	13.04	13.32	-	1.22%	393,494
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
Dec 18, 2025	12.97	13.04	12.83	12.97	12.97	1.25%	1,299,068
Dec 17, 2025	12.85	13.24	12.77	12.81	12.81	-0.54%	1,443,171
Dec 16, 2025	12.69	12.95	12.55	12.88	12.88	1.50%	1,708,162
Dec 15, 2025	12.99	13.05	12.69	12.69	12.69	-2.38%	1,439,408
Dec 12, 2025	13.05	13.14	12.93	13.00	13.00	-0.23%	1,384,059
Dec 11, 2025	13.13	13.21	12.95	13.03	13.03	-0.76%	1,634,666
Dec 10, 2025	13.19	13.30	12.78	13.13	13.13	-0.08%	2,229,338
Dec 9, 2025	12.56	13.20	12.56	13.14	13.14	4.29%	2,643,101
Dec 8, 2025	12.34	12.66	12.30	12.60	12.60	2.61%	2,691,523
Dec 5, 2025	11.98	12.31	11.96	12.28	12.28	2.25%	2,200,003
Dec 4, 2025	12.08	12.18	11.89	12.01	12.01	-0.50%	1,897,302
Dec 3, 2025	11.72	12.09	11.64	12.07	12.07	2.90%	3,355,243
Dec 2, 2025	11.62	11.89	11.55	11.73	11.73	-0.76%	3,460,603
Dec 1, 2025	11.73	12.02	11.73	11.82	11.82	-1.50%	4,235,589
Nov 28, 2025	11.66	12.06	11.64	12.00	12.00	3.09%	3,473,016
Nov 26, 2025	12.96	13.02	11.13	11.64	11.64	-23.32%	18,750,728
Nov 25, 2025	14.98	15.36	14.93	15.18	15.18	2.15%	3,354,244
Nov 24, 2025	14.93	14.96	14.77	14.86	14.86	-0.27%	2,285,287
Nov 21, 2025	14.71	15.12	14.47	14.90	14.90	1.36%	2,249,393
Nov 20, 2025	14.98	15.19	14.65	14.70	14.70	-0.94%	1,747,630
Nov 19, 2025	14.92	15.00	14.76	14.84	14.84	-1.66%	1,557,460
Nov 18, 2025	14.76	15.16	14.73	15.09	15.09	1.55%	1,606,700
Nov 17, 2025	15.36	15.40	14.84	14.86	14.86	-3.76%	1,808,879
Nov 14, 2025	15.28	15.68	15.25	15.44	15.44	-0.96%	1,114,015
Nov 13, 2025	15.91	16.07	15.49	15.59	15.59	-2.50%	1,511,182
Nov 12, 2025	16.15	16.32	15.95	15.99	15.99	-0.74%	1,267,427
Nov 11, 2025	15.71	16.13	15.60	16.11	16.11	2.55%	1,097,281
Nov 10, 2025	15.60	15.75	15.46	15.71	15.71	1.42%	1,314,450
Nov 7, 2025	15.00	15.49	14.84	15.49	15.49	2.45%	2,338,076
Nov 6, 2025	15.33	15.42	15.09	15.12	15.12	-1.31%	1,789,418
Nov 5, 2025	15.29	15.40	15.21	15.32	15.32	0.66%	1,589,247
Nov 4, 2025	15.62	15.91	15.20	15.22	15.22	-5.52%	1,545,684
Nov 3, 2025	15.99	16.26	15.83	16.11	16.11	0.31%	1,312,803
Oct 31, 2025	15.79	16.13	15.74	16.06	16.06	1.97%	2,090,722
Oct 30, 2025	15.63	16.00	15.58	15.75	15.75	-0.06%	1,047,725
Oct 29, 2025	16.10	16.19	15.70	15.76	15.76	-2.54%	1,917,255
Oct 28, 2025	16.23	16.27	16.05	16.17	16.17	-0.25%	1,205,219
Oct 27, 2025	16.34	16.40	16.16	16.21	16.21	0.25%	1,818,169
Oct 24, 2025	16.26	16.27	15.99	16.17	16.17	1.00%	1,779,318
Oct 23, 2025	15.88	16.06	15.86	16.01	16.01	0.57%	4,247,919
Oct 22, 2025	16.08	16.19	15.80	15.92	15.92	-1.30%	1,734,652
Oct 21, 2025	15.84	16.23	15.71	16.13	16.13	1.90%	1,629,579
Oct 20, 2025	15.63	16.04	15.61	15.83	15.83	2.00%	1,808,730
Oct 17, 2025	15.58	15.88	15.48	15.52	15.52	-1.34%	1,285,857