PD - PagerDuty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202021.1621.3320.6321.0421.041,169,500
Feb 20, 202022.1622.5321.1721.3021.301,075,300
Feb 19, 202021.7522.7621.7221.9921.991,091,400
Feb 18, 202021.3021.7321.1821.6621.66594,200
Feb 14, 202021.1021.8820.9621.3021.30608,300
Feb 13, 202021.8922.1121.0121.0721.07869,600
Feb 12, 202022.1022.3121.3822.0522.052,067,100
Feb 11, 202023.1323.1322.1522.3622.36445,200
Feb 10, 202022.4723.1221.8622.8922.89827,500
Feb 07, 202022.9023.0622.2922.5022.501,039,800
Feb 06, 202022.9023.2022.4222.8922.89917,800
Feb 05, 202024.3624.3622.7122.9122.91482,900
Feb 04, 202023.7624.6523.3624.0724.07427,400
Feb 03, 202023.3923.6622.9823.4823.48350,200
Jan 31, 202024.5024.6423.0323.3223.32680,700
Jan 30, 202024.1324.6523.9024.6124.61302,500
Jan 29, 202023.8524.6323.7124.3524.35561,000
Jan 28, 202023.2223.8323.0123.6623.66418,200
Jan 27, 202023.2023.3322.9523.1023.10518,800
Jan 24, 202024.7224.7223.3423.7223.72754,800
Jan 23, 202025.0025.2024.0824.1624.16943,500
Jan 22, 202024.7625.7924.7525.3825.38519,200
Jan 21, 202025.3125.5124.7324.7624.76559,100
Jan 17, 202025.5025.8825.2125.2325.23517,500
Jan 16, 202024.6225.4824.5325.3725.37496,500
Jan 15, 202024.6925.1424.3324.4224.42531,600
Jan 14, 202025.2625.2624.4724.7124.71302,700
Jan 13, 202024.1025.2524.0024.9224.92640,000
Jan 10, 202024.8125.0024.1724.2124.21474,700
Jan 09, 202025.4925.4924.1724.6524.65850,500
Jan 08, 202024.3225.4224.0525.2725.271,134,800
Jan 07, 202024.7725.2324.0924.7224.72658,300
Jan 06, 202024.1224.8924.0124.6424.64565,900
Jan 03, 202024.0924.4623.6624.3824.38602,700
Jan 02, 202023.6924.4023.6924.3424.34553,700
Dec 31, 201923.4223.7023.1823.3923.39585,000
Dec 30, 201923.2623.6422.7523.4723.47649,200
Dec 27, 201923.9424.0423.1823.3123.31703,100
Dec 26, 201923.9324.4223.8423.9923.99426,000
Dec 24, 201923.6624.1023.5223.7723.77315,600
Dec 23, 201924.6524.6823.5323.6723.671,003,800
Dec 20, 201924.6025.1023.9124.6524.653,613,800
Dec 19, 201924.6325.2224.5024.6024.60898,300
Dec 18, 201924.4025.4424.2524.8224.821,270,700
Dec 17, 201924.3024.3823.2524.2424.242,178,900
Dec 16, 201923.1923.3622.9223.0723.071,098,400
Dec 13, 201922.2323.4522.2123.0923.091,071,000
Dec 12, 201922.3322.6521.9122.2222.221,177,200
Dec 11, 201922.2522.8322.0722.3722.371,258,400
Dec 10, 201922.7723.0022.2222.5422.542,351,800
Dec 09, 201921.8223.5321.8223.4223.421,661,900
Dec 06, 201920.5322.7520.5321.8121.815,167,400
Dec 05, 201925.7126.0724.4624.9924.991,406,500
Dec 04, 201925.4526.2325.1425.6525.65821,800
Dec 03, 201923.5725.6422.9125.5625.561,286,600
Dec 02, 201926.1526.1524.3024.3924.391,014,100
Nov 29, 201925.8426.3725.7826.0526.05237,400
Nov 27, 201926.1026.4324.6126.0726.071,149,100
Nov 26, 201926.0226.9925.7526.6826.68828,500
Nov 25, 201927.1027.4526.1026.2826.28729,500
Nov 22, 201926.7127.3226.4526.8826.88755,700
Nov 21, 201926.7827.8426.0526.3626.361,377,800
Nov 20, 201925.3526.2424.9526.0226.021,638,300
Nov 19, 201924.3225.3523.9525.2525.251,183,800
Nov 18, 201923.3925.0023.0524.2224.221,111,700
Nov 15, 201922.5823.8322.3323.5223.52609,800
Nov 14, 201922.0322.6421.9622.3322.33418,500
Nov 13, 201922.6822.8121.9622.0522.05469,300
Nov 12, 201922.3722.9922.3622.8222.82516,600
Nov 11, 201922.1622.6121.8022.3122.31428,000
Nov 08, 201922.3822.6621.7222.3422.34618,900
Nov 07, 201923.7923.8122.1322.3722.37742,300
Nov 06, 201923.2223.9622.7823.7023.70604,300
Nov 05, 201923.5723.9022.9223.2223.22567,700
Nov 04, 201923.0623.6323.0323.5023.50490,600
Nov 01, 201923.0023.6922.7122.9622.96476,500
Oct 31, 201922.8223.6022.2622.9922.99490,300
Oct 30, 201922.5623.2321.8022.8822.88982,000
Oct 29, 201923.6523.9022.3922.5222.52808,800
Oct 28, 201924.8324.9023.3923.4323.43843,200
Oct 25, 201924.7025.1923.8624.6924.69663,100
Oct 24, 201923.9025.8023.8224.6224.621,009,600
Oct 23, 201924.0024.6623.4823.6223.621,215,200
Oct 22, 201924.9825.0924.1024.2824.281,136,200
Oct 21, 201925.2925.6223.7724.9224.921,047,600
Oct 18, 201926.2026.2824.7725.4525.451,080,000
Oct 17, 201926.6726.9226.0126.5126.51844,900
Oct 16, 201926.8327.4726.7327.0727.071,116,600
Oct 15, 201926.9027.6726.1127.4327.431,415,700
Oct 14, 201926.0926.6125.6526.4526.45743,000
Oct 11, 201926.1126.9225.9926.0926.09814,200
Oct 10, 201926.4726.6925.2126.0026.002,110,600
Oct 09, 201926.5726.9525.9226.5326.531,962,000
Oct 08, 201926.0026.4524.8026.3926.395,957,500
Oct 07, 201927.4927.6226.6526.7426.74801,000
Oct 04, 201927.8028.1127.4027.7027.70280,500
Oct 03, 201927.5028.1626.6927.9227.921,337,400
Oct 02, 201927.7728.1427.2527.2527.25439,000
Oct 01, 201928.2029.2127.8128.2528.25326,100
Sep 30, 201928.2628.8727.7028.2528.25454,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...