PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
13.62
-0.48 (-3.40%)
At close: Sep 4, 2026, 4:00 PM EDT
13.59
-0.03 (-0.25%)
After-hours: Sep 4, 2026, 7:30 PM EDT
PagerDuty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.88 | 13.88 | 13.51 | 13.62 | 13.62 | -3.40% | 1,532,804 |
| Sep 3, 2026 | 14.06 | 14.32 | 13.81 | 14.10 | 14.10 | 2.40% | 1,415,609 |
| Sep 2, 2026 | 14.00 | 14.12 | 13.48 | 13.77 | 13.77 | -1.92% | 1,860,611 |
| Sep 1, 2026 | 13.91 | 14.17 | 13.63 | 14.04 | 14.04 | -0.71% | 1,905,214 |
| Aug 31, 2026 | 13.58 | 14.43 | 13.55 | 14.14 | 14.14 | 2.24% | 2,833,797 |
| Aug 28, 2026 | 13.09 | 14.19 | 13.01 | 13.83 | 13.83 | 9.50% | 3,676,326 |
| Aug 27, 2026 | 12.45 | 12.82 | 12.44 | 12.63 | 12.63 | 3.61% | 1,743,636 |
| Aug 26, 2026 | 11.75 | 12.38 | 11.75 | 12.19 | 12.19 | -0.49% | 1,212,713 |
| Aug 25, 2026 | 12.24 | 12.41 | 12.04 | 12.25 | 12.25 | -1.21% | 1,098,650 |
| Aug 24, 2026 | 12.28 | 12.47 | 12.19 | 12.40 | 12.40 | 0.65% | 1,346,742 |
| Aug 21, 2026 | 12.10 | 12.50 | 11.93 | 12.32 | 12.32 | 1.65% | 2,195,686 |
| Aug 20, 2026 | 12.11 | 12.38 | 12.00 | 12.12 | 12.12 | -0.41% | 797,578 |
| Aug 19, 2026 | 11.77 | 12.30 | 11.77 | 12.17 | 12.17 | 2.61% | 989,724 |
| Aug 18, 2026 | 11.80 | 12.03 | 11.75 | 11.86 | 11.86 | 1.37% | 985,041 |
| Aug 17, 2026 | 11.63 | 11.82 | 11.43 | 11.70 | 11.70 | -1.68% | 972,417 |
| Aug 14, 2026 | 12.41 | 12.41 | 11.76 | 11.90 | 11.90 | -1.57% | 1,184,931 |
| Aug 13, 2026 | 11.46 | 12.10 | 11.21 | 12.09 | 12.09 | 6.43% | 1,417,353 |
| Aug 12, 2026 | 11.66 | 11.81 | 11.36 | 11.36 | 11.36 | -4.30% | 828,249 |
| Aug 11, 2026 | 11.85 | 12.08 | 11.66 | 11.87 | 11.87 | -0.08% | 1,211,391 |
| Aug 10, 2026 | 11.49 | 11.97 | 11.49 | 11.88 | 11.88 | 1.63% | 869,699 |
| Aug 7, 2026 | 11.39 | 11.83 | 11.36 | 11.69 | 11.69 | 5.32% | 1,010,072 |
| Aug 6, 2026 | 10.76 | 11.19 | 10.65 | 11.10 | 11.10 | -1.07% | 885,956 |
| Aug 5, 2026 | 11.34 | 11.39 | 11.01 | 11.22 | 11.22 | -0.62% | 1,029,976 |
| Aug 4, 2026 | 10.89 | 11.31 | 10.89 | 11.29 | 11.29 | 1.71% | 1,323,317 |
| Aug 3, 2026 | 10.89 | 11.19 | 10.78 | 11.10 | 11.10 | 4.91% | 1,438,862 |
| Jul 31, 2026 | 10.17 | 10.61 | 10.17 | 10.58 | 10.58 | 2.03% | 1,414,102 |
| Jul 30, 2026 | 10.51 | 10.54 | 9.98 | 10.37 | 10.37 | -3.62% | 1,581,759 |
| Jul 29, 2026 | 10.36 | 10.86 | 10.36 | 10.76 | 10.76 | 4.36% | 1,563,789 |
| Jul 28, 2026 | 9.90 | 10.46 | 9.83 | 10.31 | 10.31 | 5.64% | 1,528,750 |
| Jul 27, 2026 | 9.36 | 9.93 | 9.29 | 9.76 | 9.76 | 7.49% | 1,159,684 |
| Jul 24, 2026 | 8.83 | 9.14 | 8.77 | 9.08 | 9.08 | 5.21% | 1,072,107 |
| Jul 23, 2026 | 8.92 | 8.94 | 8.55 | 8.63 | 8.63 | -2.15% | 1,906,130 |
| Jul 22, 2026 | 9.37 | 9.40 | 8.81 | 8.82 | 8.82 | -6.07% | 1,885,287 |
| Jul 21, 2026 | 9.75 | 9.95 | 9.34 | 9.39 | 9.39 | -9.19% | 1,968,233 |
| Jul 20, 2026 | 10.14 | 10.59 | 10.10 | 10.34 | 10.34 | 0.39% | 921,723 |
| Jul 17, 2026 | 10.45 | 10.74 | 10.28 | 10.30 | 10.30 | -3.29% | 1,290,990 |
| Jul 16, 2026 | 10.88 | 10.96 | 10.48 | 10.65 | 10.65 | -0.93% | 1,874,639 |
| Jul 15, 2026 | 11.06 | 11.23 | 10.56 | 10.75 | 10.75 | -2.18% | 1,508,069 |
| Jul 14, 2026 | 10.11 | 11.29 | 10.08 | 10.99 | 10.99 | 1.38% | 2,326,762 |
| Jul 13, 2026 | 10.33 | 11.00 | 10.26 | 10.84 | 10.84 | 4.94% | 1,514,958 |
| Jul 10, 2026 | 10.70 | 10.82 | 10.17 | 10.33 | 10.33 | -1.24% | 1,382,688 |
| Jul 9, 2026 | 9.79 | 10.50 | 9.57 | 10.46 | 10.46 | 4.18% | 1,965,014 |
| 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% | 1,862,520 |
| Jul 6, 2026 | 9.86 | 10.11 | 9.69 | 9.95 | 9.95 | -0.30% | 1,596,318 |
| Jul 2, 2026 | 9.97 | 10.15 | 9.72 | 9.98 | 9.98 | -0.50% | 1,830,434 |
| Jul 1, 2026 | 9.88 | 10.30 | 9.88 | 10.03 | 10.03 | 3.94% | 2,211,330 |
| Jun 30, 2026 | 9.16 | 9.67 | 9.11 | 9.65 | 9.65 | 2.88% | 1,860,198 |
| Jun 29, 2026 | 9.25 | 9.52 | 9.10 | 9.38 | 9.38 | 3.19% | 1,600,676 |
| Jun 26, 2026 | 8.64 | 9.09 | 8.64 | 9.09 | 9.09 | 6.19% | 3,001,821 |