PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
6.33
-0.16 (-2.47%)
At close: Mar 25, 2026, 4:00 PM EDT
6.30
-0.03 (-0.47%)
After-hours: Mar 25, 2026, 7:38 PM EDT
PagerDuty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.63 | 6.70 | 6.18 | 6.33 | 6.33 | -2.47% | 2,400,878 |
| Mar 24, 2026 | 7.00 | 7.01 | 6.47 | 6.49 | 6.49 | -8.46% | 3,604,963 |
| Mar 23, 2026 | 6.92 | 7.11 | 6.76 | 7.09 | 7.09 | 2.46% | 2,649,609 |
| Mar 20, 2026 | 6.83 | 6.95 | 6.72 | 6.92 | 6.92 | 0.29% | 3,657,115 |
| Mar 19, 2026 | 6.95 | 7.19 | 6.76 | 6.90 | 6.90 | -1.00% | 3,493,203 |
| Mar 18, 2026 | 6.78 | 7.02 | 6.78 | 6.97 | 6.97 | 1.01% | 3,605,094 |
| Mar 17, 2026 | 6.93 | 7.23 | 6.88 | 6.90 | 6.90 | -0.58% | 2,746,165 |
| Mar 16, 2026 | 7.11 | 7.33 | 6.91 | 6.94 | 6.94 | -1.84% | 4,462,497 |
| Mar 13, 2026 | 6.15 | 7.40 | 6.15 | 7.07 | 7.07 | -2.75% | 6,137,937 |
| Mar 12, 2026 | 7.35 | 7.70 | 7.20 | 7.27 | 7.27 | -1.36% | 4,477,755 |
| Mar 11, 2026 | 7.75 | 7.83 | 7.28 | 7.37 | 7.37 | -3.41% | 2,890,478 |
| Mar 10, 2026 | 7.81 | 7.86 | 7.42 | 7.63 | 7.63 | -3.17% | 2,486,215 |
| Mar 9, 2026 | 7.81 | 7.99 | 7.64 | 7.88 | 7.88 | -1.25% | 2,950,142 |
| Mar 6, 2026 | 7.73 | 8.06 | 7.48 | 7.98 | 7.98 | 2.84% | 2,920,221 |
| Mar 5, 2026 | 7.64 | 7.92 | 7.64 | 7.76 | 7.76 | 1.84% | 4,076,514 |
| 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 |