PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	9.16	9.21	8.89	8.97	8.97	0.11%	2,115,929
Jun 12, 2026	8.68	9.03	8.49	8.96	8.96	2.17%	1,342,955
Jun 11, 2026	8.59	8.85	8.44	8.77	8.77	-0.34%	1,679,538
Jun 10, 2026	8.51	8.89	8.40	8.80	8.80	0.69%	1,533,924
Jun 9, 2026	9.00	9.02	8.46	8.74	8.74	-3.32%	1,487,306
Jun 8, 2026	9.16	9.23	8.91	9.04	9.04	-2.27%	1,771,694
Jun 5, 2026	9.61	9.69	9.19	9.25	9.25	-2.63%	1,892,322
Jun 4, 2026	9.53	9.81	9.15	9.50	9.50	2.15%	1,956,666
Jun 3, 2026	9.94	9.96	9.05	9.30	9.30	-8.28%	2,571,530
Jun 2, 2026	10.28	10.31	9.81	10.14	10.14	-5.14%	2,825,833
Jun 1, 2026	10.22	10.70	9.98	10.69	10.69	7.44%	4,276,971
May 29, 2026	9.33	10.02	8.69	9.95	9.95	33.74%	8,844,965
May 28, 2026	7.33	7.67	7.19	7.44	7.44	3.48%	2,543,287
May 27, 2026	7.11	7.36	7.10	7.19	7.19	-	1,175,680
May 26, 2026	7.09	7.32	7.00	7.19	7.19	-0.14%	1,175,548
May 22, 2026	7.10	7.38	7.06	7.20	7.20	2.13%	1,301,810
May 21, 2026	6.92	7.08	6.81	7.05	7.05	-1.54%	1,624,903
May 20, 2026	6.77	7.17	6.60	7.16	7.16	3.92%	1,557,173
May 19, 2026	7.17	7.26	6.77	6.89	6.89	-0.86%	1,606,819
May 18, 2026	6.68	7.09	6.68	6.95	6.95	2.66%	1,884,097
May 15, 2026	6.80	6.92	6.70	6.77	6.77	0.59%	1,553,946
May 14, 2026	6.66	6.90	6.56	6.73	6.73	0.90%	1,653,285
May 13, 2026	6.69	6.76	6.41	6.67	6.67	-1.19%	2,187,890
May 12, 2026	6.67	6.93	6.65	6.75	6.75	-2.17%	2,139,325
May 11, 2026	7.18	7.37	6.82	6.90	6.90	-5.35%	1,666,984
May 8, 2026	7.18	7.38	7.01	7.29	7.29	-1.62%	1,912,939
May 7, 2026	7.04	7.76	7.04	7.41	7.41	8.18%	2,560,258
May 6, 2026	7.15	7.15	6.82	6.85	6.85	-4.99%	1,479,031
May 5, 2026	7.37	7.43	7.16	7.21	7.21	-2.83%	1,362,882
May 4, 2026	7.36	7.56	7.23	7.42	7.42	0.95%	2,131,830
May 1, 2026	6.88	7.43	6.85	7.35	7.35	10.53%	2,396,296
Apr 30, 2026	6.51	6.67	6.38	6.65	6.65	-	1,423,628
Apr 29, 2026	6.62	6.67	6.48	6.65	6.65	-1.04%	1,119,580
Apr 28, 2026	6.77	7.14	6.69	6.72	6.72	-0.30%	1,963,287
Apr 27, 2026	6.92	7.09	6.66	6.74	6.74	-5.47%	2,913,698
Apr 24, 2026	6.19	7.14	6.19	7.13	7.13	15.75%	5,918,674
Apr 23, 2026	6.45	6.52	6.12	6.16	6.16	-8.20%	1,503,762
Apr 22, 2026	6.58	6.72	6.51	6.71	6.71	2.29%	1,451,782
Apr 21, 2026	6.52	6.92	6.45	6.56	6.56	0.61%	1,951,069
Apr 20, 2026	6.30	6.56	6.25	6.52	6.52	3.16%	1,953,338
Apr 17, 2026	6.56	6.60	6.29	6.32	6.32	-1.40%	2,085,500
Apr 16, 2026	6.46	6.56	6.32	6.41	6.41	1.42%	2,450,288
Apr 15, 2026	5.97	6.33	5.90	6.32	6.32	8.59%	3,024,689
Apr 14, 2026	6.12	6.26	5.76	5.82	5.82	-3.96%	6,785,090
Apr 13, 2026	5.76	6.08	5.71	6.06	6.06	5.76%	2,265,491
Apr 10, 2026	6.10	6.16	5.70	5.73	5.73	-5.60%	2,425,646
Apr 9, 2026	6.12	6.18	5.82	6.07	6.07	-2.72%	3,411,333
Apr 8, 2026	6.66	6.70	6.17	6.24	6.24	-2.80%	2,480,084
Apr 7, 2026	6.58	6.68	6.38	6.42	6.42	-2.58%	2,384,127
Apr 6, 2026	6.40	6.64	6.36	6.59	6.59	2.97%	1,787,381