Skip to main content

Pagerduty Inc (NY: PD )

22.68 +0.70 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 22.72 24.39 22.70 23.77 4,313,747 -1.99(-7.73%)
Aug 31, 2023 25.71 26.18 25.48 25.76 1,992,201 +0.11(+0.43%)
Aug 30, 2023 24.96 25.67 24.79 25.65 879,367 +0.52(+2.07%)
Aug 29, 2023 24.42 25.49 24.24 25.13 1,232,264 +0.64(+2.61%)
Aug 28, 2023 24.43 24.96 24.32 24.49 1,038,236 +0.36(+1.49%)
Aug 25, 2023 24.18 24.44 23.77 24.13 1,020,997 -0.04(-0.17%)
Aug 24, 2023 25.14 25.17 24.06 24.17 1,122,385 -0.75(-3.01%)
Aug 23, 2023 24.16 24.93 23.87 24.92 1,476,365 +0.76(+3.15%)
Aug 22, 2023 24.13 24.27 23.60 24.16 915,409 +0.30(+1.26%)
Aug 21, 2023 23.63 24.01 23.63 23.86 628,757 +0.18(+0.76%)
Aug 18, 2023 23.11 24.01 23.05 23.68 1,007,686 +0.27(+1.15%)
Aug 17, 2023 23.84 24.02 23.16 23.41 950,729 -0.51(-2.13%)
Aug 16, 2023 23.89 24.40 23.71 23.92 868,756 -0.06(-0.25%)
Aug 15, 2023 24.02 24.32 23.82 23.98 1,089,287 -0.25(-1.03%)
Aug 14, 2023 23.79 24.34 23.60 24.23 534,723 +0.25(+1.04%)
Aug 11, 2023 23.67 24.11 23.64 23.98 753,104 -0.05(-0.21%)
Aug 10, 2023 24.09 24.36 23.67 24.03 822,180 +0.40(+1.69%)
Aug 09, 2023 24.23 24.23 23.45 23.63 714,180 -0.43(-1.79%)
Aug 08, 2023 24.20 24.16 23.60 24.06 1,223,029 -0.60(-2.43%)
Aug 07, 2023 24.73 24.88 24.17 24.66 774,995 -0.30(-1.20%)
Aug 04, 2023 24.92 25.64 24.34 24.96 1,213,978 +0.54(+2.21%)
Aug 03, 2023 24.17 24.52 23.93 24.42 1,019,512 +0.25(+1.03%)
Aug 02, 2023 24.65 24.73 23.95 24.17 1,773,284 -1.10(-4.35%)
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.