PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.50	18.50	17.95	18.11	18.11	-1.04%	1,146,928
Feb 20, 2025	18.37	18.40	17.94	18.30	18.30	-0.87%	772,950
Feb 19, 2025	18.90	18.93	18.42	18.46	18.46	-3.20%	766,680
Feb 18, 2025	19.30	19.43	18.75	19.07	19.07	-1.19%	916,277
Feb 14, 2025	19.50	19.75	19.19	19.30	19.30	-1.03%	1,047,369
Feb 13, 2025	19.47	19.53	19.04	19.50	19.50	1.25%	580,331
Feb 12, 2025	18.52	19.41	18.50	19.26	19.26	2.56%	1,030,049
Feb 11, 2025	18.87	19.10	18.64	18.78	18.78	-1.57%	607,734
Feb 10, 2025	19.34	19.37	19.00	19.08	19.08	0.16%	994,065
Feb 7, 2025	19.37	19.43	18.84	19.05	19.05	0.11%	656,998
Feb 6, 2025	19.23	19.29	18.91	19.03	19.03	-0.83%	624,788
Feb 5, 2025	18.87	19.21	18.67	19.19	19.19	1.75%	659,217
Feb 4, 2025	18.95	19.02	18.52	18.86	18.86	0.53%	708,336
Feb 3, 2025	18.12	18.78	17.98	18.76	18.76	1.30%	1,063,340
Jan 31, 2025	18.68	19.00	18.47	18.52	18.52	0.38%	1,006,784
Jan 30, 2025	18.70	18.91	18.26	18.45	18.45	-4.80%	1,466,915
Jan 29, 2025	19.65	19.75	19.17	19.38	19.38	-1.52%	751,312
Jan 28, 2025	19.14	20.00	19.14	19.68	19.68	2.71%	1,010,748
Jan 27, 2025	18.59	19.98	18.46	19.16	19.16	1.48%	1,115,047
Jan 24, 2025	18.73	19.03	18.63	18.88	18.88	1.18%	768,698
Jan 23, 2025	18.40	18.77	18.33	18.66	18.66	0.70%	792,985
Jan 22, 2025	18.79	18.88	18.48	18.53	18.53	-0.91%	519,117
Jan 21, 2025	18.45	18.83	18.35	18.70	18.70	2.19%	597,934
Jan 17, 2025	18.98	18.98	18.19	18.30	18.30	-1.93%	541,511
Jan 16, 2025	18.35	18.68	18.13	18.66	18.66	1.58%	630,681
Jan 15, 2025	18.90	19.00	18.36	18.37	18.37	0.22%	766,528
Jan 14, 2025	17.87	18.43	17.79	18.33	18.33	3.09%	855,651
Jan 13, 2025	17.44	17.83	17.23	17.78	17.78	0.97%	1,363,724
Jan 10, 2025	17.21	17.68	17.01	17.61	17.61	-0.56%	1,115,614
Jan 8, 2025	17.32	17.73	17.21	17.71	17.71	1.08%	806,275
Jan 7, 2025	17.83	18.16	17.31	17.52	17.52	-1.79%	1,230,082
Jan 6, 2025	18.13	18.40	17.71	17.84	17.84	-1.87%	1,185,853
Jan 3, 2025	18.03	18.23	17.77	18.18	18.18	1.00%	864,162
Jan 2, 2025	18.51	18.53	17.80	18.00	18.00	-1.42%	1,170,873
Dec 31, 2024	18.23	18.55	18.05	18.26	18.26	1.44%	1,185,174
Dec 30, 2024	17.69	18.07	17.44	18.00	18.00	0.95%	984,390
Dec 27, 2024	18.20	18.23	17.75	17.83	17.83	-2.67%	985,290
Dec 26, 2024	18.30	18.48	18.15	18.32	18.32	-0.60%	916,173
Dec 24, 2024	18.39	18.47	18.26	18.43	18.43	0.22%	427,311
Dec 23, 2024	18.50	18.61	18.25	18.39	18.39	-0.54%	1,005,698
Dec 20, 2024	18.34	18.72	18.34	18.49	18.49	-0.86%	2,402,095
Dec 19, 2024	19.25	19.36	18.60	18.65	18.65	-1.95%	2,041,241
Dec 18, 2024	19.66	20.00	18.80	19.02	19.02	-2.96%	1,439,239
Dec 17, 2024	20.00	20.05	19.45	19.60	19.60	-3.07%	858,126
Dec 16, 2024	20.09	20.57	19.92	20.22	20.22	0.20%	962,254
Dec 13, 2024	20.16	20.20	19.84	20.18	20.18	-0.39%	832,971
Dec 12, 2024	20.16	20.38	19.94	20.26	20.26	-0.05%	784,783
Dec 11, 2024	19.95	20.55	19.83	20.27	20.27	-0.34%	1,124,456
Dec 10, 2024	20.49	21.04	20.16	20.34	20.34	-1.98%	1,329,186
Dec 9, 2024	21.48	21.65	20.51	20.75	20.75	-2.44%	955,948
Dec 6, 2024	21.19	21.35	20.79	21.27	21.27	1.33%	1,061,897
Dec 5, 2024	21.69	21.69	20.98	20.99	20.99	-2.64%	2,043,119
Dec 4, 2024	21.47	21.64	21.07	21.56	21.56	1.55%	2,754,766
Dec 3, 2024	21.47	21.54	20.85	21.23	21.23	-1.94%	3,255,881
Dec 2, 2024	21.30	21.86	21.28	21.65	21.65	1.93%	1,506,024
Nov 29, 2024	21.21	21.56	20.95	21.24	21.24	1.09%	816,947
Nov 27, 2024	21.76	21.98	19.65	21.01	21.01	0.48%	1,748,649
Nov 26, 2024	20.51	21.01	20.42	20.91	20.91	1.26%	1,962,808
Nov 25, 2024	21.00	21.29	20.52	20.65	20.65	-0.10%	1,772,568
Nov 22, 2024	19.93	20.82	19.89	20.67	20.67	4.18%	963,802
Nov 21, 2024	18.94	19.90	18.93	19.84	19.84	5.31%	749,939
Nov 20, 2024	18.87	18.98	18.60	18.84	18.84	0.80%	515,260
Nov 19, 2024	18.26	18.77	18.26	18.69	18.69	1.14%	527,303
Nov 18, 2024	18.87	18.87	18.33	18.48	18.48	-0.91%	855,661
Nov 15, 2024	19.74	19.74	18.62	18.65	18.65	-4.85%	1,054,772
Nov 14, 2024	20.08	20.08	19.57	19.60	19.60	-2.20%	729,592
Nov 13, 2024	19.71	20.56	19.71	20.04	20.04	1.57%	807,176
Nov 12, 2024	20.14	20.22	19.72	19.73	19.73	-3.33%	895,441
Nov 11, 2024	20.14	20.83	20.10	20.41	20.41	2.61%	963,550
Nov 8, 2024	19.93	20.30	19.82	19.89	19.89	-1.78%	659,669
Nov 7, 2024	19.99	20.35	19.93	20.25	20.25	2.02%	844,290
Nov 6, 2024	19.87	20.00	19.56	19.85	19.85	4.64%	1,194,116
Nov 5, 2024	18.37	19.01	18.37	18.97	18.97	2.99%	556,256
Nov 4, 2024	18.32	18.53	18.16	18.42	18.42	-0.27%	554,504
Nov 1, 2024	18.22	18.60	18.03	18.47	18.47	2.27%	486,315
Oct 31, 2024	18.37	18.67	18.04	18.06	18.06	-2.01%	503,910
Oct 30, 2024	18.38	19.12	18.33	18.43	18.43	0.27%	747,512
Oct 29, 2024	18.15	18.59	18.15	18.38	18.38	0.60%	530,961
Oct 28, 2024	18.11	18.49	18.09	18.27	18.27	1.73%	465,546
Oct 25, 2024	18.11	18.28	17.89	17.96	17.96	0.22%	416,435
Oct 24, 2024	17.74	18.27	17.74	17.92	17.92	1.70%	505,494
Oct 23, 2024	18.07	18.16	17.56	17.62	17.62	-3.24%	684,617
Oct 22, 2024	18.56	18.79	18.21	18.21	18.21	-3.14%	522,569
Oct 21, 2024	18.87	19.02	18.54	18.80	18.80	-1.05%	620,726
Oct 18, 2024	18.84	19.05	18.74	19.00	19.00	1.23%	1,052,116
Oct 17, 2024	18.56	18.80	18.43	18.77	18.77	1.46%	488,812
Oct 16, 2024	18.72	18.77	18.48	18.50	18.50	-0.96%	514,511
Oct 15, 2024	18.51	18.79	18.42	18.68	18.68	0.11%	452,826
Oct 14, 2024	18.33	18.66	18.12	18.66	18.66	2.13%	495,374
Oct 11, 2024	17.98	18.55	17.92	18.27	18.27	0.83%	672,103
Oct 10, 2024	17.74	18.20	17.64	18.12	18.12	0.28%	901,413
Oct 9, 2024	17.87	18.42	17.81	18.07	18.07	0.89%	590,117
Oct 8, 2024	17.80	18.02	17.72	17.91	17.91	0.62%	890,367
Oct 7, 2024	17.97	17.97	17.63	17.80	17.80	-1.39%	872,819
Oct 4, 2024	17.89	18.06	17.63	18.05	18.05	2.38%	760,162
Oct 3, 2024	17.55	17.85	17.36	17.63	17.63	-1.89%	722,557
Oct 2, 2024	17.67	18.14	17.59	17.97	17.97	1.58%	589,831
Oct 1, 2024	18.41	18.49	17.60	17.69	17.69	-4.64%	1,211,258
Sep 30, 2024	18.31	18.73	18.31	18.55	18.55	0.38%	662,581
Sep 27, 2024	18.42	18.66	18.24	18.48	18.48	1.87%	496,203