PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
7.21
-0.21 (-2.83%)
At close: May 5, 2026, 4:00 PM EDT
7.19
-0.02 (-0.28%)
After-hours: May 5, 2026, 7:59 PM EDT
PagerDuty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.37 | 7.43 | 7.16 | 7.21 | 7.21 | -2.83% | 1,357,417 |
| May 4, 2026 | 7.36 | 7.56 | 7.23 | 7.42 | 7.42 | 0.95% | 2,130,026 |
| May 1, 2026 | 6.88 | 7.43 | 6.85 | 7.35 | 7.35 | 10.53% | 2,392,819 |
| Apr 30, 2026 | 6.51 | 6.67 | 6.38 | 6.65 | 6.65 | - | 1,400,820 |
| Apr 29, 2026 | 6.62 | 6.67 | 6.48 | 6.65 | 6.65 | -1.04% | 1,088,522 |
| Apr 28, 2026 | 6.77 | 7.14 | 6.69 | 6.72 | 6.72 | -0.30% | 1,956,005 |
| Apr 27, 2026 | 6.92 | 7.09 | 6.66 | 6.74 | 6.74 | -5.47% | 2,911,516 |
| Apr 24, 2026 | 6.19 | 7.14 | 6.19 | 7.13 | 7.13 | 15.75% | 5,812,506 |
| Apr 23, 2026 | 6.45 | 6.52 | 6.12 | 6.16 | 6.16 | -8.20% | 1,503,747 |
| Apr 22, 2026 | 6.58 | 6.72 | 6.51 | 6.71 | 6.71 | 2.29% | 1,445,622 |
| Apr 21, 2026 | 6.52 | 6.92 | 6.45 | 6.56 | 6.56 | 0.61% | 1,950,645 |
| Apr 20, 2026 | 6.30 | 6.56 | 6.25 | 6.52 | 6.52 | 3.16% | 1,952,444 |
| Apr 17, 2026 | 6.56 | 6.60 | 6.29 | 6.32 | 6.32 | -1.40% | 2,077,554 |
| Apr 16, 2026 | 6.46 | 6.56 | 6.32 | 6.41 | 6.41 | 1.42% | 2,225,462 |
| Apr 15, 2026 | 5.97 | 6.33 | 5.90 | 6.32 | 6.32 | 8.59% | 3,021,897 |
| Apr 14, 2026 | 6.12 | 6.26 | 5.76 | 5.82 | 5.82 | -3.96% | 6,770,707 |
| Apr 13, 2026 | 5.76 | 6.08 | 5.71 | 6.06 | 6.06 | 5.76% | 2,264,857 |
| Apr 10, 2026 | 6.10 | 6.16 | 5.70 | 5.73 | 5.73 | -5.60% | 2,425,443 |
| Apr 9, 2026 | 6.12 | 6.18 | 5.82 | 6.07 | 6.07 | -2.72% | 3,405,015 |
| Apr 8, 2026 | 6.66 | 6.70 | 6.17 | 6.24 | 6.24 | -2.80% | 2,479,304 |
| Apr 7, 2026 | 6.58 | 6.68 | 6.38 | 6.42 | 6.42 | -2.58% | 2,380,173 |
| Apr 6, 2026 | 6.40 | 6.64 | 6.36 | 6.59 | 6.59 | 2.97% | 1,787,319 |
| Apr 2, 2026 | 6.26 | 6.43 | 6.14 | 6.40 | 6.40 | 1.27% | 1,861,389 |
| Apr 1, 2026 | 6.24 | 6.37 | 6.05 | 6.32 | 6.32 | 1.77% | 2,080,869 |
| Mar 31, 2026 | 6.19 | 6.34 | 6.09 | 6.21 | 6.21 | 0.98% | 2,199,208 |
| Mar 30, 2026 | 6.02 | 6.30 | 6.02 | 6.15 | 6.15 | 2.33% | 1,898,269 |
| Mar 27, 2026 | 6.21 | 6.25 | 5.92 | 6.01 | 6.01 | -4.75% | 2,336,189 |
| Mar 26, 2026 | 6.27 | 6.52 | 6.23 | 6.31 | 6.31 | -0.32% | 2,369,201 |
| 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 |