Skip to main content

Pagerduty Inc (NY: PD )

32.64 +1.37 (+4.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 31.84 31.97 30.36 31.27 1,583,242 -0.80(-2.49%)
Mar 17, 2023 31.95 32.59 30.94 32.07 2,929,676 +0.12(+0.38%)
Mar 16, 2023 29.87 33.29 29.10 31.95 6,150,842 +4.11(+14.76%)
Mar 15, 2023 27.41 28.40 27.22 27.84 2,292,026 -0.01(-0.04%)
Mar 14, 2023 28.91 29.28 27.50 27.85 1,645,584 -0.54(-1.90%)
Mar 13, 2023 26.59 29.38 26.55 28.39 2,239,073 +1.53(+5.70%)
Mar 10, 2023 28.28 28.55 26.68 26.86 1,672,305 -1.91(-6.64%)
Mar 09, 2023 29.87 30.40 28.65 28.77 812,840 -1.20(-4.00%)
Mar 08, 2023 30.28 30.36 29.67 29.97 546,572 -0.22(-0.73%)
Mar 07, 2023 30.62 31.06 30.06 30.19 810,233 -0.41(-1.34%)
Mar 06, 2023 31.02 31.44 30.46 30.60 703,303 -0.14(-0.46%)
Mar 03, 2023 30.16 31.05 29.70 30.74 1,101,905 +1.17(+3.96%)
Mar 02, 2023 29.07 29.98 28.70 29.57 1,115,253 +0.00(+0.00%)
Mar 01, 2023 29.79 30.08 29.36 29.57 679,051 -0.29(-0.97%)
Feb 28, 2023 29.35 29.97 29.17 29.86 1,169,081 +0.54(+1.84%)
Feb 27, 2023 29.26 29.46 28.63 29.32 674,090 +0.57(+1.98%)
Feb 24, 2023 28.48 28.97 28.16 28.75 801,595 -0.81(-2.74%)
Feb 23, 2023 30.42 30.60 28.79 29.56 894,314 -0.06(-0.20%)
Feb 22, 2023 29.80 30.29 29.43 29.62 1,058,734 +0.15(+0.51%)
Feb 21, 2023 29.53 29.98 29.05 29.47 1,005,936 -1.02(-3.35%)
Feb 17, 2023 30.35 30.55 29.10 30.49 1,342,597 -0.17(-0.55%)
Feb 16, 2023 30.55 32.11 29.70 30.66 1,679,315 -0.94(-2.97%)
Feb 15, 2023 30.50 31.82 30.25 31.60 1,274,035 +1.21(+3.98%)
Feb 14, 2023 29.29 30.95 29.00 30.39 1,454,047 +0.42(+1.40%)
Feb 13, 2023 29.17 30.38 28.95 29.97 853,141 +1.01(+3.49%)
Feb 10, 2023 29.44 30.07 28.74 28.96 1,252,531 -1.14(-3.79%)
Feb 09, 2023 31.22 31.39 29.82 30.10 837,302 -0.49(-1.60%)
Feb 08, 2023 31.08 31.64 30.50 30.59 741,046 -0.58(-1.86%)
Feb 07, 2023 30.52 31.29 29.92 31.17 915,356 +0.70(+2.30%)
Feb 06, 2023 30.66 31.00 30.18 30.47 1,045,393 -0.84(-2.68%)
Feb 03, 2023 30.74 32.56 30.31 31.31 2,571,680 -0.80(-2.49%)
Feb 02, 2023 32.47 33.77 31.43 32.11 4,239,003 +1.30(+4.22%)
Feb 01, 2023 30.00 31.11 29.15 30.81 1,198,634 +1.02(+3.42%)
Jan 31, 2023 28.73 30.04 28.67 29.79 978,830 +1.09(+3.80%)
Jan 30, 2023 28.81 29.48 28.53 28.70 1,300,049 -0.70(-2.38%)
Jan 27, 2023 28.38 30.13 28.16 29.40 2,094,637 +1.03(+3.63%)
Jan 26, 2023 28.00 28.58 27.00 28.37 1,600,291 +1.03(+3.77%)
Jan 25, 2023 25.55 27.43 24.83 27.34 1,520,470 +0.82(+3.09%)
Jan 24, 2023 27.53 29.07 26.28 26.52 1,580,277 -2.35(-8.14%)
Jan 23, 2023 27.95 28.92 27.40 28.87 1,377,579 +1.01(+3.63%)
Jan 20, 2023 28.14 28.26 27.56 27.86 2,486,260 +1.48(+5.61%)
Jan 19, 2023 26.46 27.14 26.17 26.38 898,075 -0.54(-2.01%)
Jan 18, 2023 28.14 28.42 26.83 26.92 1,071,462 -0.80(-2.89%)
Jan 17, 2023 27.67 28.04 27.00 27.72 953,592 +0.00(+0.00%)
Jan 13, 2023 26.80 28.12 26.80 27.72 789,824 +0.43(+1.58%)
Jan 12, 2023 26.48 27.32 25.36 27.29 832,026 +1.05(+4.00%)
Jan 11, 2023 25.98 26.43 25.62 26.24 1,064,454 +0.66(+2.58%)
Jan 10, 2023 24.41 25.59 23.85 25.58 853,067 +0.94(+3.81%)
Jan 09, 2023 24.00 24.86 23.70 24.64 1,091,661 +0.96(+4.05%)
Jan 06, 2023 24.04 24.23 23.06 23.68 663,776 -0.08(-0.34%)
Jan 05, 2023 24.85 25.00 23.67 23.76 989,642 -1.39(-5.53%)
Jan 04, 2023 26.16 26.35 24.99 25.15 808,368 -0.72(-2.78%)
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.