PD - PagerDuty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201935.0036.6033.2535.4235.42604,100
Aug 16, 201933.9636.6033.2534.6834.68747,800
Aug 15, 201935.8135.8133.2533.7533.751,025,800
Aug 14, 201936.4837.2134.8535.7535.75567,000
Aug 13, 201936.0236.8434.7536.2036.20648,900
Aug 12, 201937.4237.4436.1736.5636.56367,900
Aug 09, 201939.9940.5637.0537.6037.60428,000
Aug 08, 201938.0440.1138.0440.0740.07795,700
Aug 07, 201936.2937.8535.9037.5937.59200,900
Aug 06, 201938.7639.1936.3536.9036.90669,100
Aug 05, 201938.1039.3136.3137.6137.61824,600
Aug 02, 201941.5741.5739.3039.4339.43613,900
Aug 01, 201943.9044.1841.1741.7041.70496,800
Jul 31, 201944.7745.0643.0144.2044.20474,300
Jul 30, 201943.3645.1242.7244.9644.96295,900
Jul 29, 201945.6745.6843.1844.0544.05490,300
Jul 26, 201943.7345.9943.3445.6845.68419,800
Jul 25, 201944.6644.9343.2243.5043.50440,400
Jul 24, 201944.6045.4343.0744.9444.94642,100
Jul 23, 201946.8047.1943.7044.1544.151,252,500
Jul 22, 201946.5848.7346.0546.6546.65576,000
Jul 19, 201945.1847.5545.0546.2946.29735,400
Jul 18, 201947.6047.6144.9144.9144.91660,600
Jul 17, 201948.5048.8846.6847.6947.69605,400
Jul 16, 201949.5649.6947.9248.5448.54400,400
Jul 15, 201949.4450.3649.0149.6549.65598,300
Jul 12, 201949.0449.0447.2548.5848.58816,600
Jul 11, 201950.6650.7648.3049.4049.40621,800
Jul 10, 201950.7951.8848.9950.5250.52574,600
Jul 09, 201947.5049.7047.3349.7049.70476,300
Jul 08, 201947.6247.9346.5447.6847.68579,900
Jul 05, 201946.8347.8146.5047.6947.69350,300
Jul 03, 201946.7247.9546.3147.0347.03321,600
Jul 02, 201945.8346.5444.5046.2646.26660,700
Jul 01, 201948.0048.7444.7046.0846.08842,200
Jun 28, 201948.1248.8045.9147.0547.051,217,800
Jun 27, 201946.5348.4345.2947.7847.781,103,400
Jun 26, 201948.0049.7646.0646.4846.48913,200
Jun 25, 201949.3150.2047.1447.5247.52693,600
Jun 24, 201953.5153.5647.5649.2849.28988,800
Jun 21, 201953.4654.7552.7653.4153.41908,600
Jun 20, 201954.3454.6952.9953.7953.79456,600
Jun 19, 201954.4154.8752.5454.3654.36409,200
Jun 18, 201955.5957.2754.0254.4554.45405,200
Jun 17, 201958.1059.8254.0255.2755.27568,400
Jun 14, 201954.4657.3753.1857.3757.37414,300
Jun 13, 201956.1156.6753.4354.1054.10461,600
Jun 12, 201950.0055.6750.0055.3155.31661,500
Jun 11, 201950.3050.6649.0150.2450.24365,800
Jun 10, 201951.1752.9549.0149.8549.85714,100
Jun 07, 201950.0055.2946.0048.9048.902,195,000
Jun 06, 201947.0748.1844.5547.5647.561,017,700
Jun 05, 201945.5548.8844.7147.5847.58582,600
Jun 04, 201947.4648.0243.7744.6644.66861,000
Jun 03, 201951.0451.3545.1546.2146.21698,600
May 31, 201951.2251.9249.9951.4051.40234,400
May 30, 201952.0853.9951.4951.8151.81187,700
May 29, 201951.7752.0049.5051.9051.90282,100
May 28, 201953.2154.0052.2852.4852.48122,400
May 24, 201952.4753.9052.1753.2153.21131,800
May 23, 201953.5054.1150.6251.9851.98339,400
May 22, 201954.6755.2253.8753.9953.99137,500
May 21, 201955.7956.9953.9054.8754.87339,700
May 20, 201954.5158.6353.8355.0655.06428,100
May 17, 201955.0056.6353.7554.6954.69298,900
May 16, 201953.6858.9653.5055.6455.64641,700
May 15, 201952.2853.9851.6553.4553.45263,700
May 14, 201950.3154.5750.0152.5952.59437,900
May 13, 201950.9851.5548.1249.4549.45542,900
May 10, 201949.4552.1348.1851.8251.82378,800
May 09, 201948.9649.8147.5049.2349.23189,600
May 08, 201949.4950.4249.0849.0849.08270,600
May 07, 201949.0050.4748.0849.0449.04491,800
May 06, 201944.8049.7744.8049.0449.04546,400
May 03, 201946.1248.1346.0646.4046.40293,300
May 02, 201946.2946.6544.3045.7445.74517,000
May 01, 201947.1548.4046.7446.8246.82518,700
Apr 30, 201946.0548.4344.1846.9046.90755,000
Apr 29, 201943.8546.8743.6046.5046.50688,400
Apr 26, 201939.5543.4939.5543.2043.20476,900
Apr 25, 201940.4040.4039.0039.5039.50381,700
Apr 24, 201940.1840.2039.3540.2040.20331,600
Apr 23, 201939.4039.9039.0039.8839.88289,200
Apr 22, 201939.1539.6038.1439.3939.39330,400
Apr 18, 201940.4440.4438.1139.1539.15600,800
Apr 17, 201938.2141.9537.5040.0040.001,143,200
Apr 16, 201939.6439.7037.9038.0538.05727,600
Apr 15, 201938.5039.8636.2539.1739.17961,200
Apr 12, 201939.1240.8837.4039.5039.501,504,700
Apr 11, 201936.7539.6136.0038.2538.259,287,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.