Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PagerDuty, Inc. (PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.99+0.48 (+1.63%)
At close: 04:00PM EST
29.50 -0.49 (-1.63%)
After hours: 06:48PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202230.2332.1929.9029.9929.991,580,061
Jan 19, 202229.7531.0729.0029.5129.511,610,200
Jan 18, 202230.0731.3629.3029.7129.711,103,100
Jan 14, 202230.4531.5729.9831.0031.001,065,600
Jan 13, 202232.4932.5130.2530.6430.641,068,700
Jan 12, 202234.0734.7532.0232.3732.37931,500
Jan 11, 202232.2233.8232.0133.2433.24938,600
Jan 10, 202230.7432.2029.8132.1632.161,476,600
Jan 07, 202231.3133.1630.7831.9131.911,606,500
Jan 06, 202230.7132.6830.3431.6431.641,320,300
Jan 05, 202232.3933.3631.0031.1331.131,355,200
Jan 04, 202234.9735.2631.6532.9932.991,911,500
Jan 03, 202234.9635.8434.0535.0935.09821,100
Dec 31, 202136.0336.6634.7334.7534.75676,700
Dec 30, 202135.0036.8434.8436.1236.12821,700
Dec 29, 202135.0035.3134.3535.0635.06695,800
Dec 28, 202136.0236.1234.8435.0535.05766,100
Dec 27, 202136.0036.5435.4535.8335.83596,100
Dec 23, 202136.9037.1735.8336.1536.15646,200
Dec 22, 202136.8937.5036.2536.6936.691,249,100
Dec 21, 202135.2937.2335.1336.8936.891,560,600
Dec 20, 202133.7935.3933.0234.8534.851,187,700
Dec 17, 202132.2634.8531.7334.4934.491,830,400
Dec 16, 202134.9135.2032.3232.9232.921,710,500
Dec 15, 202132.0334.6731.7734.5834.581,971,900
Dec 14, 202133.0233.3831.4532.3732.371,867,000
Dec 13, 202134.3035.6733.0134.0034.001,328,600
Dec 10, 202135.5836.7734.1234.4834.481,559,900
Dec 09, 202137.2638.3135.0235.3035.302,552,500
Dec 08, 202136.6237.7933.8737.2537.255,836,600
Dec 07, 202133.5834.2932.9633.4933.492,256,800
Dec 06, 202130.1031.7429.1531.6031.601,851,000
Dec 03, 202132.7833.0230.3230.9830.982,264,000
Dec 02, 202131.9833.8431.7732.6832.681,423,700
Dec 01, 202135.9336.0632.1032.1432.141,866,600
Nov 30, 202137.1937.6834.7635.4535.451,696,300
Nov 29, 202137.3537.8236.5637.2737.27797,200
Nov 26, 202136.6237.6536.4536.9936.99666,600
Nov 24, 202135.6037.4035.0437.1537.15958,800
Nov 23, 202136.7336.7734.9436.0136.011,178,100
Nov 22, 202138.8539.0536.6736.7436.741,603,300
Nov 19, 202140.3840.7038.9939.0039.001,122,100
Nov 18, 202141.3441.7739.8540.3840.38941,600
Nov 17, 202141.9242.0040.7041.1641.16517,600
Nov 16, 202141.8042.2941.3741.9541.95437,300
Nov 15, 202142.0442.0540.6641.6941.69600,100
Nov 12, 202141.7042.2541.5042.1242.12420,100
Nov 11, 202142.1242.3741.6241.6541.65459,800
Nov 10, 202142.7743.1341.4041.8541.851,058,800
Nov 09, 202143.4544.2543.0143.2043.20688,500
Nov 08, 202143.9544.4741.9143.2043.20535,000
Nov 05, 202143.6944.9242.7543.5143.51734,000
Nov 04, 202142.8444.4242.8243.3443.34685,900
Nov 03, 202141.0143.4740.8043.2343.231,008,700
Nov 02, 202142.2642.2640.4841.1741.17564,000
Nov 01, 202141.6642.7541.4842.2342.23522,300
Oct 29, 202141.9142.3641.3941.7541.75440,700
Oct 28, 202141.6242.7441.3542.1242.12489,500
Oct 27, 202142.9443.5540.6341.5141.511,095,900
Oct 26, 202143.9144.2242.6442.9542.95735,600
Oct 25, 202141.8943.8541.7943.3143.311,116,500
Oct 22, 202142.3642.5541.4141.9941.99756,800
Oct 21, 202142.2143.1742.0342.6542.65599,600
Oct 20, 202142.6742.6741.2942.2042.20419,300
Oct 19, 202141.8643.0341.7542.2742.27909,700
Oct 18, 202141.1941.6540.9941.4741.47513,900
Oct 15, 202142.6442.6741.1941.3241.32494,500
Oct 14, 202141.5442.6841.5041.9541.95869,200
Oct 13, 202140.5141.5940.4941.2541.25790,400
Oct 12, 202139.5240.7339.2540.1340.13719,700
Oct 11, 202139.1039.8638.7639.3339.33666,900
Oct 08, 202141.0041.4039.4639.4639.46803,000
Oct 07, 202141.0841.7540.7140.8540.85742,800
Oct 06, 202139.6040.8739.4140.3140.31827,100
Oct 05, 202139.9441.0139.6340.1140.11851,000
Oct 04, 202141.9741.9738.8739.5839.581,775,700
Oct 01, 202141.4742.4640.7042.3042.30834,100
Sep 30, 202142.7243.7641.3741.4241.422,045,800
Sep 29, 202143.5043.8042.1242.5542.551,043,300
Sep 28, 202144.1744.3042.5843.0443.042,037,100
Sep 27, 202146.0846.0944.3445.2645.261,195,500
Sep 24, 202146.5447.8245.5246.4246.42827,800
Sep 23, 202146.7647.0745.5346.8646.861,580,100
Sep 22, 202146.4047.0345.9546.5046.501,075,300
Sep 21, 202146.6046.9245.6146.3446.34959,200
Sep 20, 202146.0046.9345.2646.0746.071,178,500
Sep 17, 202147.0147.5045.9847.4947.492,392,500
Sep 16, 202145.0346.9244.5646.6346.632,111,200
Sep 15, 202144.8245.6443.7744.7644.763,861,100
Sep 14, 202144.5946.0244.4544.9044.901,780,000
Sep 13, 202144.4544.5942.4944.3544.351,477,700
Sep 10, 202145.2145.5143.9144.0544.051,509,000
Sep 09, 202145.6146.3445.2045.2745.271,751,800
Sep 08, 202146.6347.1445.7546.0846.081,853,300
Sep 07, 202147.6348.4146.6047.0547.052,640,900
Sep 03, 202149.8850.3347.3547.3847.385,438,400
Sep 02, 202143.9544.7243.7444.3044.301,871,200
Sep 01, 202143.4444.3843.2643.7743.771,102,900
Aug 31, 202142.8443.1042.1542.8042.80716,700
Aug 30, 202142.0042.9041.5642.6442.64770,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement