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

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.45-5.71 (-13.87%)
At close: 04:00PM EST
36.86 +1.41 (+3.98%)
After hours: 07:55PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202141.3441.7739.8535.4535.451,678,885
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
Aug 27, 202140.7142.4540.3641.8441.84911,000
Aug 26, 202141.0441.1939.4940.3540.35628,100
Aug 25, 202141.6141.9840.6940.9340.93445,300
Aug 24, 202140.3641.5640.1941.5541.55543,600
Aug 23, 202138.8840.3238.7439.9939.99571,300
Aug 20, 202138.5939.1538.4738.6338.63863,500
Aug 19, 202138.4839.6238.2738.5438.54536,800
Aug 18, 202138.2839.3737.6238.7838.78629,000
Aug 17, 202138.7239.1537.5238.2038.201,200,500
Aug 16, 202140.0940.5038.6239.2639.26841,400
Aug 13, 202140.4840.6739.9740.4340.43490,500
Aug 12, 202140.5641.1940.0140.5340.53475,300
Aug 11, 202141.0141.6239.9540.8240.82619,700
Aug 10, 202142.5042.5640.3340.6540.65739,100
Aug 09, 202142.3043.0341.5542.2342.23411,100
Aug 06, 202143.0743.5641.7542.4142.41477,300
Aug 05, 202142.3943.7042.2743.4343.43516,700
Aug 04, 202141.7642.9841.7642.3842.38625,700
Aug 03, 202142.0742.4840.5241.6441.64596,700
Aug 02, 202140.6642.4839.7441.9641.96979,400
Jul 30, 202140.6841.7740.1740.5940.59729,200
Jul 29, 202141.1341.4940.7741.0641.06707,500
Jul 28, 202140.5641.6940.5640.9840.98915,800
Jul 27, 202141.0141.3339.4440.4240.421,106,700
Jul 26, 202141.7441.7940.9141.3541.35475,400
Jul 23, 202141.5041.6940.8541.4441.44652,900
Jul 22, 202141.4642.1741.0141.4641.46696,700
Jul 21, 202140.1441.5739.3041.4241.421,127,900
Jul 20, 202139.3940.7538.9140.2040.201,259,300
Jul 19, 202137.4939.1736.8639.0039.00993,300
Jul 16, 202138.5639.1438.1438.4538.45815,600
Jul 15, 202139.5640.1337.6438.0838.081,076,000
Jul 14, 202140.9441.3539.2339.5139.51932,600
Jul 13, 202141.6542.2540.7140.8340.83809,100
Jul 12, 202144.1944.7041.9842.0442.041,135,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement