Skip to main content

Pagerduty Inc (NY: PD )

21.22 +0.50 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.33 22.47 21.57 21.80 2,521,916 -0.20(-0.91%)
Nov 29, 2023 22.04 22.52 21.89 22.00 1,494,073 +0.39(+1.80%)
Nov 28, 2023 21.46 21.89 21.34 21.61 1,394,155 +0.07(+0.32%)
Nov 27, 2023 21.56 21.81 21.40 21.54 761,086 -0.27(-1.24%)
Nov 24, 2023 21.29 21.84 21.23 21.81 419,123 +0.50(+2.35%)
Nov 22, 2023 21.44 21.83 21.24 21.31 1,075,571 +0.05(+0.24%)
Nov 21, 2023 21.90 22.01 21.26 21.26 1,679,751 -0.90(-4.06%)
Nov 20, 2023 21.70 22.40 21.65 22.16 909,180 +0.39(+1.79%)
Nov 17, 2023 21.30 21.79 21.20 21.77 1,166,612 +0.60(+2.83%)
Nov 16, 2023 21.74 21.78 21.12 21.17 1,349,295 -0.70(-3.20%)
Nov 15, 2023 21.99 22.40 21.71 21.87 1,294,575 +0.08(+0.37%)
Nov 14, 2023 22.23 22.43 21.55 21.79 1,663,239 +0.61(+2.88%)
Nov 13, 2023 21.77 21.77 20.80 21.18 4,168,984 -0.51(-2.35%)
Nov 10, 2023 20.58 21.83 20.49 21.69 4,579,400 +0.99(+4.78%)
Nov 09, 2023 21.51 21.62 20.68 20.70 741,207 -0.48(-2.27%)
Nov 08, 2023 21.60 21.75 20.97 21.18 1,849,570 -0.45(-2.08%)
Nov 07, 2023 21.58 22.18 21.45 21.63 1,323,311 +0.41(+1.93%)
Nov 06, 2023 21.55 21.64 20.93 21.22 1,238,227 -0.21(-0.98%)
Nov 03, 2023 20.87 21.58 20.50 21.43 1,631,570 +0.99(+4.84%)
Nov 02, 2023 20.00 20.72 19.98 20.44 1,115,197 +0.77(+3.91%)
Nov 01, 2023 20.14 20.14 19.18 19.67 1,144,130 -0.50(-2.48%)
Oct 31, 2023 19.94 20.25 19.71 20.17 625,700 +0.21(+1.05%)
Oct 30, 2023 19.88 20.30 19.65 19.96 978,143 +0.32(+1.63%)
Oct 27, 2023 19.92 20.03 19.38 19.64 1,027,451 -0.21(-1.06%)
Oct 26, 2023 20.23 20.60 19.68 19.85 1,494,444 -0.11(-0.55%)
Oct 25, 2023 20.44 20.58 19.94 19.96 1,091,442 -0.72(-3.48%)
Oct 24, 2023 19.98 20.71 19.90 20.68 1,399,955 +0.96(+4.87%)
Oct 23, 2023 19.39 19.96 19.19 19.72 964,040 +0.07(+0.36%)
Oct 20, 2023 20.30 20.31 19.59 19.65 1,177,916 -0.65(-3.20%)
Oct 19, 2023 20.60 20.87 20.25 20.30 1,216,184 -0.11(-0.54%)
Oct 18, 2023 20.65 20.75 20.34 20.41 1,088,106 -0.48(-2.30%)
Oct 17, 2023 20.50 21.24 20.48 20.89 1,345,720 +0.16(+0.77%)
Oct 16, 2023 20.76 21.44 20.50 20.73 1,374,582 +0.14(+0.68%)
Oct 13, 2023 20.56 20.69 20.28 20.59 1,834,564 +0.09(+0.44%)
Oct 12, 2023 20.93 21.07 20.27 20.50 1,450,092 -0.29(-1.39%)
Oct 11, 2023 21.43 21.56 20.68 20.79 12,587,691 -0.66(-3.08%)
Oct 10, 2023 20.20 21.76 20.13 21.45 3,245,076 -0.38(-1.74%)
Oct 09, 2023 21.47 21.96 21.41 21.83 626,689 -0.05(-0.23%)
Oct 06, 2023 21.00 21.99 20.95 21.88 1,338,817 +0.60(+2.82%)
Oct 05, 2023 21.80 21.91 21.26 21.28 1,232,727 -0.65(-2.96%)
Oct 04, 2023 21.70 22.02 21.35 21.93 827,841 +0.30(+1.39%)
Oct 03, 2023 21.97 22.38 21.44 21.63 1,225,813 -0.87(-3.87%)
Oct 02, 2023 22.38 22.63 22.16 22.50 939,315 +0.01(+0.04%)
Sep 29, 2023 22.53 22.91 22.25 22.49 757,028 +0.10(+0.45%)
Sep 28, 2023 21.90 22.53 21.67 22.39 681,686 +0.39(+1.77%)
Sep 27, 2023 21.98 22.30 21.75 22.00 1,148,932 +0.18(+0.82%)
Sep 26, 2023 22.11 22.51 21.63 21.82 1,751,080 -0.56(-2.50%)
Sep 25, 2023 22.35 22.47 22.33 22.38 1,001,655 -0.22(-0.97%)
Sep 22, 2023 22.80 22.91 22.52 22.60 983,228 +0.06(+0.27%)
Sep 21, 2023 23.15 23.29 22.41 22.54 1,159,302 -0.91(-3.88%)
Sep 20, 2023 23.70 23.97 23.42 23.45 813,513 -0.10(-0.42%)
Sep 19, 2023 23.67 23.80 23.26 23.55 994,454 -0.23(-0.97%)
Sep 18, 2023 23.57 23.95 23.12 23.78 993,355 +0.16(+0.68%)
Sep 15, 2023 23.20 23.75 22.96 23.62 2,075,959 +0.23(+0.98%)
Sep 14, 2023 23.48 23.60 22.96 23.39 843,994 +0.03(+0.13%)
Sep 13, 2023 23.58 23.74 23.35 23.36 668,847 -0.33(-1.39%)
Sep 12, 2023 23.55 23.92 23.55 23.69 614,354 -0.16(-0.67%)
Sep 11, 2023 23.46 23.95 23.36 23.85 775,821 +0.45(+1.92%)
Sep 08, 2023 23.50 23.84 23.23 23.40 769,842 -0.02(-0.09%)
Sep 07, 2023 23.50 23.75 23.30 23.42 1,098,234 -0.57(-2.38%)
Sep 06, 2023 23.89 24.13 23.70 23.99 889,566 +0.04(+0.17%)
Sep 05, 2023 23.74 24.19 23.36 23.95 1,320,154 +0.18(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.