PagerDuty, Inc. PD
NYSE · United States · Technology Services
$15.58+0.48 (+3.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.58 | +3.18% | $15.40 | $15.71 | $15.24 | 1.80M |
| 2026-09-30 | $15.10 | +1.00% | $14.96 | $15.56 | $14.93 | 3.59M |
| 2026-09-29 | $14.95 | +3.25% | $14.40 | $14.98 | $14.33 | 1.66M |
| 2026-09-28 | $14.48 | +0.70% | $14.04 | $14.60 | $13.88 | 1.36M |
| 2026-09-25 | $14.38 | -3.81% | $14.82 | $14.85 | $14.35 | 1.67M |
| 2026-09-24 | $14.95 | +0.81% | $14.76 | $15.05 | $14.48 | 1.93M |
| 2026-09-23 | $14.83 | +2.42% | $14.30 | $14.95 | $14.30 | 1.76M |
| 2026-09-22 | $14.48 | +0.14% | $14.70 | $14.75 | $14.06 | 1.50M |
| 2026-09-21 | $14.46 | +3.29% | $14.22 | $14.46 | $14.09 | 1.13M |
| 2026-09-18 | $14.00 | -3.05% | $14.30 | $14.52 | $13.95 | 3.03M |
| 2026-09-17 | $14.44 | -0.28% | $14.38 | $14.73 | $14.19 | 1.10M |
| 2026-09-16 | $14.48 | -0.21% | $14.40 | $14.64 | $14.27 | 1.08M |
| 2026-09-15 | $14.51 | -2.22% | $14.50 | $14.91 | $14.45 | 1.23M |
| 2026-09-14 | $14.84 | +5.32% | $14.35 | $14.85 | $14.18 | 2.08M |
| 2026-09-11 | $14.09 | +2.47% | $13.63 | $14.18 | $13.59 | 1.31M |
| 2026-09-10 | $13.75 | +1.25% | $13.51 | $13.81 | $13.38 | 1.31M |
| 2026-09-09 | $13.58 | +1.95% | $13.45 | $13.58 | $13.21 | 1.56M |
| 2026-09-08 | $13.32 | -2.20% | $13.40 | $13.40 | $13.01 | 1.84M |
| 2026-09-04 | $13.62 | -3.40% | $13.88 | $13.88 | $13.51 | 1.59M |
| 2026-09-03 | $14.10 | +2.40% | $14.06 | $14.31 | $13.81 | 1.42M |
| 2026-09-02 | $13.77 | -1.92% | $14.00 | $14.12 | $13.48 | 1.86M |
| 2026-09-01 | $14.04 | -0.71% | $13.91 | $14.17 | $13.63 | 1.90M |
| 2026-08-31 | $14.14 | +2.24% | $13.58 | $14.43 | $13.55 | 2.83M |
| 2026-08-28 | $13.83 | +9.50% | $13.09 | $14.19 | $13.01 | 3.67M |
| 2026-08-27 | $12.63 | +3.61% | $12.45 | $12.82 | $12.44 | 1.74M |
| 2026-08-26 | $12.19 | -0.49% | $11.75 | $12.38 | $11.75 | 1.20M |
| 2026-08-25 | $12.25 | -1.21% | $12.24 | $12.41 | $12.04 | 1.10M |
| 2026-08-24 | $12.40 | +0.65% | $12.28 | $12.47 | $12.19 | 1.35M |
| 2026-08-21 | $12.32 | +1.65% | $12.10 | $12.50 | $11.93 | 2.20M |
| 2026-08-20 | $12.12 | -0.41% | $12.11 | $12.38 | $12.00 | 797.60K |
| 2026-08-19 | $12.17 | +2.61% | $11.77 | $12.30 | $11.77 | 989.60K |
| 2026-08-18 | $11.86 | +1.37% | $11.80 | $12.03 | $11.75 | 985.00K |
| 2026-08-17 | $11.70 | -1.68% | $11.63 | $11.82 | $11.43 | 972.40K |
| 2026-08-14 | $11.90 | -1.57% | $12.41 | $12.41 | $11.76 | 1.18M |
| 2026-08-13 | $12.09 | +6.43% | $11.46 | $12.10 | $11.21 | 1.42M |
| 2026-08-12 | $11.36 | -4.30% | $11.66 | $11.81 | $11.35 | 828.20K |
| 2026-08-11 | $11.87 | -0.08% | $11.85 | $12.07 | $11.66 | 1.21M |
| 2026-08-10 | $11.88 | +1.63% | $11.49 | $11.97 | $11.49 | 869.70K |
| 2026-08-07 | $11.69 | +5.32% | $11.39 | $11.83 | $11.36 | 1.01M |
| 2026-08-06 | $11.10 | -1.07% | $10.76 | $11.19 | $10.65 | 885.80K |
| 2026-08-05 | $11.22 | -0.62% | $11.34 | $11.39 | $11.01 | 1.03M |
| 2026-08-04 | $11.29 | +1.71% | $10.89 | $11.31 | $10.89 | 1.32M |
| 2026-08-03 | $11.10 | +4.91% | $10.89 | $11.19 | $10.78 | 1.44M |
| 2026-07-31 | $10.58 | +2.03% | $10.17 | $10.60 | $10.17 | 1.41M |
| 2026-07-30 | $10.37 | -3.62% | $10.51 | $10.54 | $9.98 | 1.58M |
| 2026-07-29 | $10.76 | +4.36% | $10.36 | $10.86 | $10.36 | 1.56M |
| 2026-07-28 | $10.31 | +5.64% | $9.90 | $10.45 | $9.82 | 1.53M |
| 2026-07-27 | $9.76 | +7.49% | $9.36 | $9.93 | $9.29 | 1.16M |
| 2026-07-24 | $9.08 | +5.21% | $8.83 | $9.14 | $8.77 | 1.07M |
| 2026-07-23 | $8.63 | -2.15% | $8.92 | $8.94 | $8.55 | 1.91M |
| 2026-07-22 | $8.82 | -6.07% | $9.37 | $9.40 | $8.81 | 1.89M |
| 2026-07-21 | $9.39 | -9.19% | $9.75 | $9.95 | $9.34 | 1.97M |
| 2026-07-20 | $10.34 | +0.39% | $10.14 | $10.59 | $10.10 | 921.50K |
| 2026-07-17 | $10.30 | -3.29% | $10.45 | $10.73 | $10.27 | 1.29M |
| 2026-07-16 | $10.65 | -0.93% | $10.88 | $10.95 | $10.48 | 1.87M |
| 2026-07-15 | $10.75 | -2.18% | $11.06 | $11.23 | $10.56 | 1.51M |
| 2026-07-14 | $10.99 | +1.38% | $10.11 | $11.29 | $10.08 | 2.33M |
| 2026-07-13 | $10.84 | +4.94% | $10.33 | $11.00 | $10.26 | 1.52M |
| 2026-07-10 | $10.33 | -1.24% | $10.70 | $10.82 | $10.17 | 1.38M |
| 2026-07-09 | $10.46 | +4.18% | $9.79 | $10.50 | $9.57 | 1.97M |
| 2026-07-08 | $10.04 | -2.33% | $9.97 | $10.22 | $9.82 | 1.42M |
| 2026-07-07 | $10.28 | +3.32% | $10.18 | $10.50 | $9.99 | 1.86M |
| 2026-07-06 | $9.95 | -0.30% | $9.86 | $10.11 | $9.69 | 1.60M |
| 2026-07-02 | $9.98 | -0.50% | $9.97 | $10.15 | $9.72 | 1.83M |
| 2026-07-01 | $10.03 | +3.94% | $9.88 | $10.30 | $9.88 | 2.21M |
| 2026-06-30 | $9.65 | +2.88% | $9.16 | $9.67 | $9.10 | 1.86M |
| 2026-06-29 | $9.38 | +3.19% | $9.25 | $9.52 | $9.10 | 1.60M |
| 2026-06-26 | $9.09 | +6.19% | $8.64 | $9.09 | $8.64 | 3.00M |
| 2026-06-25 | $8.56 | -3.49% | $8.68 | $8.87 | $8.53 | 1.38M |
| 2026-06-24 | $8.87 | +4.48% | $8.49 | $8.95 | $8.38 | 1.82M |
| 2026-06-23 | $8.49 | +3.03% | $8.25 | $8.57 | $8.25 | 2.81M |
| 2026-06-22 | $8.24 | -2.83% | $8.44 | $8.80 | $8.14 | 2.45M |
| 2026-06-18 | $8.48 | -1.62% | $8.55 | $8.75 | $8.32 | 4.20M |
| 2026-06-17 | $8.62 | -2.27% | $8.70 | $8.81 | $8.49 | 2.68M |
| 2026-06-16 | $8.82 | -1.67% | $8.98 | $9.35 | $8.80 | 2.45M |
| 2026-06-15 | $8.97 | +0.11% | $9.16 | $9.21 | $8.89 | 2.12M |
| 2026-06-12 | $8.96 | +2.17% | $8.68 | $9.02 | $8.49 | 1.34M |
| 2026-06-11 | $8.77 | -0.34% | $8.59 | $8.85 | $8.44 | 1.69M |
| 2026-06-10 | $8.80 | +0.69% | $8.51 | $8.89 | $8.40 | 1.53M |
| 2026-06-09 | $8.74 | -3.32% | $9.00 | $9.02 | $8.46 | 1.49M |
| 2026-06-08 | $9.04 | -2.27% | $9.16 | $9.23 | $8.91 | 1.79M |
| 2026-06-05 | $9.25 | -2.63% | $9.61 | $9.69 | $9.19 | 1.90M |
| 2026-06-04 | $9.50 | +2.15% | $9.53 | $9.81 | $9.15 | 1.96M |
| 2026-06-03 | $9.30 | -8.28% | $9.94 | $9.96 | $9.05 | 2.58M |
| 2026-06-02 | $10.14 | -5.14% | $10.28 | $10.31 | $9.81 | 2.83M |
| 2026-06-01 | $10.69 | +7.44% | $10.22 | $10.70 | $9.98 | 4.28M |
| 2026-05-29 | $9.95 | +33.74% | $9.33 | $10.02 | $8.69 | 8.86M |
| 2026-05-28 | $7.44 | +3.48% | $7.33 | $7.66 | $7.19 | 2.89M |
| 2026-05-27 | $7.19 | 0.00% | $7.11 | $7.36 | $7.10 | 1.18M |
| 2026-05-26 | $7.19 | -0.14% | $7.09 | $7.32 | $7.00 | 1.18M |