PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	7.09	7.09	7.02	7.06	-	-1.94%	61,867
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
Apr 2, 2026	6.26	6.43	6.14	6.40	6.40	1.27%	1,861,868
Apr 1, 2026	6.24	6.37	6.05	6.32	6.32	1.77%	2,189,352
Mar 31, 2026	6.19	6.34	6.09	6.21	6.21	0.98%	2,207,632
Mar 30, 2026	6.02	6.30	6.02	6.15	6.15	2.33%	1,904,574
Mar 27, 2026	6.21	6.25	5.92	6.01	6.01	-4.75%	2,512,413
Mar 26, 2026	6.27	6.52	6.23	6.31	6.31	-0.32%	2,369,453
Mar 25, 2026	6.63	6.70	6.18	6.33	6.33	-2.47%	2,404,528
Mar 24, 2026	7.00	7.01	6.47	6.49	6.49	-8.46%	3,691,741
Mar 23, 2026	6.92	7.11	6.76	7.09	7.09	2.46%	2,669,439
Mar 20, 2026	6.83	6.95	6.72	6.92	6.92	0.29%	3,712,211
Mar 19, 2026	6.95	7.19	6.76	6.90	6.90	-1.00%	3,507,076
Mar 18, 2026	6.78	7.02	6.78	6.97	6.97	1.01%	3,607,096
Mar 17, 2026	6.93	7.23	6.88	6.90	6.90	-0.58%	2,746,167
Mar 16, 2026	7.11	7.33	6.91	6.94	6.94	-1.84%	4,531,758