Home

PagerDuty, Inc. Common Stock (PD)

16.01
+0.09 (0.57%)
NYSE · Last Trade: Oct 23rd, 8:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PagerDuty, Inc. Common Stock (PD)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202515.8816.0615.8616.014,245,81916.01
10/22/202516.0816.1915.8015.921,734,64715.92
10/21/202515.8416.2315.7116.131,629,32916.13
10/20/202515.6316.0415.6115.831,808,71915.83
10/17/202515.5815.8815.4815.521,285,85715.52
10/16/202515.9716.1615.5015.731,216,71115.73
10/15/202515.9915.9915.7215.811,571,25815.81
10/14/202515.8616.2315.7115.811,835,26015.81
10/13/202516.1516.2115.8516.111,676,73416.11
10/10/202516.3416.4415.7616.153,878,64416.15
10/09/202516.7216.7716.1016.351,827,95616.35
10/08/202515.7216.5615.6116.332,769,98416.33
10/07/202515.9615.9915.5015.641,902,54115.64
10/06/202516.1816.2115.7715.981,836,39815.98
10/03/202516.4116.7515.9916.031,812,02216.03
10/02/202516.4016.5616.2316.471,950,89716.47
10/01/202516.4016.8416.1416.311,546,66016.31
9/30/202516.6016.9116.2816.522,507,15416.52
9/29/202516.2816.7116.0716.632,029,86016.63
9/26/202516.1416.2115.8816.131,239,33516.13
9/25/202515.8416.2415.8416.201,411,54316.20
9/24/202516.0716.2315.9516.231,237,84616.23
9/23/202516.2916.3815.9616.042,162,08716.04
9/22/202516.3016.6616.1316.291,513,17616.29
9/19/202516.3016.5616.2316.322,716,59016.32
9/18/202516.1716.4516.1116.431,749,89316.43
9/17/202515.9916.4015.8115.921,495,82615.92
9/16/202516.0016.1515.7415.951,932,04015.95
9/15/202516.5016.6615.9115.981,650,36515.98
9/12/202516.6516.6816.1316.442,335,74016.44
9/11/202515.9916.6315.9916.581,857,91416.58
9/10/202516.5716.6415.9115.941,848,12215.94
9/09/202517.1117.2916.4716.643,006,13516.64
9/08/202516.5017.2316.3417.172,878,24817.17
9/05/202516.5516.8316.1816.472,392,52116.47
9/04/202515.1316.6615.1316.575,825,33516.57
9/03/202515.9216.0914.4015.596,155,54615.59
9/02/202516.5016.6115.6716.124,247,03616.12
8/29/202517.1417.1916.6416.741,538,15516.74
8/28/202517.0917.2916.8016.922,396,75616.92
8/27/202516.3016.9816.2516.952,361,18516.95
8/26/202516.4116.5616.1016.182,205,93616.18
8/25/202516.7516.8616.3016.331,458,45916.33
8/22/202515.9516.7615.8516.722,762,19916.72
8/21/202515.9015.9315.5015.792,037,38215.79
8/20/202516.0416.2015.8716.032,461,27016.03
8/19/202516.2016.2415.7116.103,148,12916.10
8/18/202515.8216.1215.7115.981,893,16315.98
8/15/202515.6015.8915.5415.772,158,89115.77
8/14/202516.5316.6615.3715.483,922,60015.48
8/13/202515.6816.4915.5716.065,365,46616.06
8/12/202515.6115.8215.2515.402,188,22615.40
8/11/202515.5715.9715.4515.491,918,20715.49
8/08/202515.6815.7215.0815.462,390,52115.46
8/07/202516.4916.4915.0515.591,782,17915.59
8/06/202515.6116.2215.5016.201,396,64916.20
8/05/202516.0016.0015.5115.581,079,95115.58
8/04/202515.5515.9415.4415.701,626,66615.70
8/01/202515.9016.1015.3715.452,511,67415.45
7/31/202516.2516.3415.9716.122,025,75316.12
7/30/202516.4816.5716.1616.311,699,87716.31
7/29/202516.9217.0116.0216.412,945,87516.41
7/28/202517.1217.4516.5316.835,424,81316.83
7/25/202514.8118.0014.6415.729,223,85015.72
7/24/202514.6914.7914.4414.711,220,32614.71