PagerDuty, Inc. PD
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$15,58+0,48 (+%3,18)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |