PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
9.08
+0.45 (5.21%)
Jul 24, 2026, 4:00 PM EDT - Market closed
PagerDuty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.83 | 9.14 | 8.77 | 9.08 | 9.08 | 5.21% | 1,072,096 |
| Jul 23, 2026 | 8.92 | 8.94 | 8.55 | 8.63 | 8.63 | -2.15% | 1,905,997 |
| Jul 22, 2026 | 9.37 | 9.40 | 8.81 | 8.82 | 8.82 | -6.07% | 1,883,378 |
| Jul 21, 2026 | 9.75 | 9.95 | 9.34 | 9.39 | 9.39 | -9.19% | 1,899,960 |
| Jul 20, 2026 | 10.14 | 10.59 | 10.10 | 10.34 | 10.34 | 0.39% | 920,894 |
| Jul 17, 2026 | 10.45 | 10.74 | 10.28 | 10.30 | 10.30 | -3.29% | 1,290,732 |
| Jul 16, 2026 | 10.88 | 10.96 | 10.48 | 10.65 | 10.65 | -0.93% | 1,874,479 |
| Jul 15, 2026 | 11.06 | 11.23 | 10.56 | 10.75 | 10.75 | -2.18% | 1,507,562 |
| Jul 14, 2026 | 10.11 | 11.29 | 10.08 | 10.99 | 10.99 | 1.38% | 2,326,550 |
| Jul 13, 2026 | 10.33 | 11.00 | 10.26 | 10.84 | 10.84 | 4.94% | 1,514,265 |
| Jul 10, 2026 | 10.70 | 10.82 | 10.17 | 10.33 | 10.33 | -1.24% | 1,382,668 |
| Jul 9, 2026 | 9.79 | 10.50 | 9.57 | 10.46 | 10.46 | 4.18% | 1,785,108 |
| Jul 8, 2026 | 9.97 | 10.22 | 9.82 | 10.04 | 10.04 | -2.33% | 1,419,428 |
| Jul 7, 2026 | 10.18 | 10.50 | 9.99 | 10.28 | 10.28 | 3.32% | 1,689,982 |
| Jul 6, 2026 | 9.86 | 10.11 | 9.69 | 9.95 | 9.95 | -0.30% | 1,595,629 |
| Jul 2, 2026 | 9.97 | 10.15 | 9.72 | 9.98 | 9.98 | -0.50% | 1,737,619 |
| Jul 1, 2026 | 9.88 | 10.30 | 9.88 | 10.03 | 10.03 | 3.94% | 2,142,779 |
| Jun 30, 2026 | 9.16 | 9.67 | 9.11 | 9.65 | 9.65 | 2.88% | 1,858,930 |
| Jun 29, 2026 | 9.25 | 9.52 | 9.10 | 9.38 | 9.38 | 3.19% | 1,540,219 |
| Jun 26, 2026 | 8.64 | 9.09 | 8.64 | 9.09 | 9.09 | 6.19% | 2,582,187 |
| Jun 25, 2026 | 8.68 | 8.87 | 8.53 | 8.56 | 8.56 | -3.49% | 1,322,555 |
| Jun 24, 2026 | 8.49 | 8.95 | 8.38 | 8.87 | 8.87 | 4.48% | 1,811,308 |
| Jun 23, 2026 | 8.25 | 8.57 | 8.25 | 8.49 | 8.49 | 3.03% | 2,808,590 |
| Jun 22, 2026 | 8.45 | 8.80 | 8.14 | 8.24 | 8.24 | -2.83% | 2,454,294 |
| Jun 18, 2026 | 8.55 | 8.75 | 8.32 | 8.48 | 8.48 | -1.62% | 3,824,110 |
| Jun 17, 2026 | 8.70 | 8.81 | 8.50 | 8.62 | 8.62 | -2.27% | 2,683,215 |
| Jun 16, 2026 | 8.98 | 9.35 | 8.80 | 8.82 | 8.82 | -1.67% | 2,445,257 |
| 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 |