Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagerduty Inc (NY: PD )

19.92 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.84 26.37 25.78 26.05 237,400 -0.02(-0.08%)
Nov 27, 2019 26.10 26.43 24.61 26.07 1,149,100 -0.61(-2.29%)
Nov 26, 2019 26.02 26.99 25.75 26.68 830,913 +0.40(+1.52%)
Nov 25, 2019 27.10 27.45 26.10 26.28 779,234 -0.60(-2.23%)
Nov 22, 2019 26.71 27.32 26.45 26.88 766,800 +0.52(+1.97%)
Nov 21, 2019 26.78 27.84 26.05 26.36 1,462,093 +0.34(+1.31%)
Nov 20, 2019 25.25 26.24 24.95 26.02 1,666,436 +0.77(+3.05%)
Nov 19, 2019 24.32 25.35 23.95 25.25 1,224,534 +1.03(+4.25%)
Nov 18, 2019 23.39 25.00 23.05 24.22 1,112,834 +0.70(+2.98%)
Nov 15, 2019 22.58 23.82 22.33 23.52 630,800 +1.19(+5.33%)
Nov 14, 2019 22.03 22.64 21.96 22.33 418,491 +0.28(+1.27%)
Nov 13, 2019 22.68 22.80 21.96 22.05 482,367 -0.77(-3.37%)
Nov 12, 2019 22.37 22.99 22.36 22.82 516,607 +0.51(+2.29%)
Nov 11, 2019 22.16 22.61 21.80 22.31 436,252 -0.03(-0.13%)
Nov 08, 2019 22.38 22.66 21.72 22.34 618,800 -0.03(-0.13%)
Nov 07, 2019 23.79 23.81 22.13 22.37 751,679 -1.33(-5.61%)
Nov 06, 2019 23.22 23.96 22.78 23.70 613,859 +0.48(+2.07%)
Nov 05, 2019 23.57 23.90 22.92 23.22 567,687 -0.28(-1.19%)
Nov 04, 2019 23.06 23.63 23.03 23.50 523,622 +0.54(+2.35%)
Nov 01, 2019 23.00 23.69 22.71 22.96 476,600 -0.03(-0.13%)
Oct 31, 2019 22.82 23.60 22.26 22.99 490,308 +0.11(+0.48%)
Oct 30, 2019 22.56 23.23 21.80 22.88 982,693 +0.36(+1.60%)
Oct 29, 2019 23.65 23.90 22.39 22.52 808,997 -0.91(-3.88%)
Oct 28, 2019 24.83 24.90 23.39 23.43 844,369 -1.26(-5.10%)
Oct 25, 2019 24.70 25.19 23.86 24.69 663,100 +0.07(+0.28%)
Oct 24, 2019 23.90 25.80 23.82 24.62 1,044,019 +1.00(+4.23%)
Oct 23, 2019 24.00 24.66 23.48 23.62 1,250,751 -0.66(-2.72%)
Oct 22, 2019 24.98 25.09 24.10 24.28 1,136,315 -0.64(-2.57%)
Oct 21, 2019 25.29 25.62 23.77 24.92 1,047,642 -0.53(-2.08%)
Oct 18, 2019 26.20 26.28 24.77 25.45 1,082,600 -1.06(-4.00%)
Oct 17, 2019 26.67 26.92 26.01 26.51 845,160 -0.56(-2.07%)
Oct 16, 2019 26.83 27.47 26.73 27.07 1,179,892 -0.36(-1.31%)
Oct 15, 2019 26.90 27.67 26.11 27.43 1,416,044 +0.98(+3.71%)
Oct 14, 2019 26.09 26.61 25.65 26.45 745,986 +0.36(+1.38%)
Oct 11, 2019 26.11 26.92 25.99 26.09 814,800 +0.09(+0.35%)
Oct 10, 2019 26.47 26.69 25.21 26.00 2,110,618 -0.53(-2.00%)
Oct 09, 2019 26.57 26.95 25.92 26.53 1,962,853 +0.14(+0.53%)
Oct 08, 2019 26.00 26.45 24.80 26.39 5,957,520 -0.35(-1.31%)
Oct 07, 2019 27.49 27.62 26.65 26.74 801,028 -0.96(-3.47%)
Oct 04, 2019 27.80 28.11 27.40 27.70 280,400 -0.22(-0.79%)
Oct 03, 2019 27.50 28.16 26.69 27.92 1,337,392 +0.67(+2.46%)
Oct 02, 2019 27.77 28.14 27.25 27.25 438,980 -1.00(-3.54%)
Oct 01, 2019 28.20 29.21 27.81 28.25 326,133 +0.00(+0.00%)
Sep 30, 2019 28.26 28.87 27.70 28.25 453,988 +0.01(+0.04%)
Sep 27, 2019 29.99 30.00 27.89 28.24 487,200 -1.05(-3.58%)
Sep 26, 2019 27.86 29.87 27.86 29.29 905,153 +1.14(+4.05%)
Sep 25, 2019 28.81 29.02 27.71 28.15 755,799 -0.85(-2.93%)
Sep 24, 2019 31.44 31.78 28.05 29.00 1,145,632 -2.78(-8.75%)
Sep 23, 2019 29.42 31.85 28.68 31.78 791,257 +2.03(+6.82%)
Sep 20, 2019 29.81 30.36 29.15 29.75 665,500 +0.47(+1.61%)
Sep 19, 2019 30.31 30.64 28.85 29.28 353,806 -1.16(-3.81%)
Sep 18, 2019 30.63 31.09 30.06 30.44 349,281 -0.19(-0.62%)
Sep 17, 2019 30.75 31.32 30.22 30.63 273,412 -0.06(-0.20%)
Sep 16, 2019 29.43 31.31 29.29 30.69 371,754 +0.74(+2.47%)
Sep 13, 2019 31.90 32.10 29.73 29.95 567,500 -1.40(-4.47%)
Sep 12, 2019 31.35 32.54 30.47 31.35 745,910 -0.12(-0.38%)
Sep 11, 2019 27.50 31.50 27.48 31.47 1,589,241 +4.02(+14.64%)
Sep 10, 2019 28.42 29.25 26.98 27.45 1,704,709 -0.80(-2.83%)
Sep 09, 2019 32.70 33.11 27.82 28.25 2,372,501 -4.22(-13.00%)
Sep 06, 2019 33.95 34.89 31.89 32.47 3,205,900 -4.13(-11.28%)
Sep 05, 2019 38.56 38.85 36.28 36.60 1,395,663 -1.44(-3.79%)
Sep 04, 2019 37.54 38.70 37.51 38.04 696,500 +0.47(+1.25%)
Sep 03, 2019 38.65 39.58 37.39 37.57 1,712,329 -1.70(-4.33%)
Aug 30, 2019 39.00 39.56 38.11 39.27 1,386,600 +0.86(+2.24%)
Aug 29, 2019 36.37 38.97 36.30 38.41 766,712 +2.46(+6.84%)
Aug 28, 2019 35.50 36.10 35.06 35.95 291,778 +0.43(+1.21%)
Aug 27, 2019 35.76 36.38 35.20 35.52 310,541 -0.08(-0.22%)
Aug 26, 2019 35.04 35.99 34.91 35.60 368,602 +0.74(+2.12%)
Aug 23, 2019 35.68 35.95 34.72 34.86 243,800 -0.96(-2.68%)
Aug 22, 2019 35.19 35.96 34.51 35.82 435,204 +0.79(+2.26%)
Aug 21, 2019 34.58 36.43 34.50 35.03 310,114 +0.53(+1.54%)
Aug 20, 2019 35.14 35.26 33.85 34.50 604,558 -0.92(-2.60%)
Aug 19, 2019 35.00 35.88 33.28 35.42 604,293 +0.74(+2.13%)
Aug 16, 2019 33.96 36.60 33.88 34.68 747,800 +0.93(+2.76%)
Aug 15, 2019 35.81 35.81 33.25 33.75 1,025,805 -2.00(-5.59%)
Aug 14, 2019 36.48 37.21 34.85 35.75 567,082 -0.45(-1.24%)
Aug 13, 2019 36.02 36.84 34.75 36.20 648,868 -0.36(-0.98%)
Aug 12, 2019 37.42 37.44 36.17 36.56 360,290 -1.04(-2.77%)
Aug 09, 2019 39.99 40.56 37.05 37.60 428,000 -2.47(-6.16%)
Aug 08, 2019 38.04 40.11 38.04 40.07 795,710 +2.48(+6.60%)
Aug 07, 2019 36.29 37.85 35.90 37.59 200,887 +0.69(+1.87%)
Aug 06, 2019 38.76 39.19 36.35 36.90 669,108 -0.71(-1.89%)
Aug 05, 2019 38.10 39.31 36.31 37.61 824,610 -1.82(-4.62%)
Aug 02, 2019 41.57 41.57 39.30 39.43 613,900 -2.27(-5.44%)
Aug 01, 2019 43.82 44.18 41.17 41.70 497,180 -2.50(-5.66%)
Jul 31, 2019 44.77 45.06 43.01 44.20 474,302 -0.76(-1.69%)
Jul 30, 2019 43.36 45.12 42.72 44.96 295,982 +0.91(+2.07%)
Jul 29, 2019 45.67 45.68 43.18 44.05 490,267 -1.63(-3.57%)
Jul 26, 2019 43.73 45.99 43.34 45.68 419,800 +2.18(+5.01%)
Jul 25, 2019 44.66 44.93 43.22 43.50 440,368 -1.44(-3.20%)
Jul 24, 2019 44.60 45.43 43.07 44.94 642,209 +0.79(+1.79%)
Jul 23, 2019 46.80 47.19 43.70 44.15 1,246,766 -2.50(-5.36%)
Jul 22, 2019 46.58 48.73 46.05 46.65 576,022 +0.36(+0.78%)
Jul 19, 2019 45.18 47.55 45.05 46.29 735,600 +1.38(+3.07%)
Jul 18, 2019 47.60 47.61 44.91 44.91 660,558 -2.78(-5.83%)
Jul 17, 2019 48.50 48.88 46.68 47.69 605,417 -0.85(-1.75%)
Jul 16, 2019 49.56 49.69 47.92 48.54 400,380 -1.11(-2.24%)
Jul 15, 2019 49.44 50.36 49.01 49.65 598,333 +1.07(+2.20%)
Jul 12, 2019 49.04 49.04 47.25 48.58 816,500 -0.82(-1.66%)
Jul 11, 2019 50.66 50.76 48.30 49.40 622,048 -1.12(-2.22%)
Jul 10, 2019 50.79 51.88 48.99 50.52 574,570 +0.82(+1.65%)
Jul 09, 2019 47.50 49.70 47.33 49.70 476,280 +2.02(+4.24%)
Jul 08, 2019 47.62 47.93 46.54 47.68 579,894 -0.01(-0.02%)
Jul 05, 2019 46.83 47.81 46.50 47.69 350,200 +0.66(+1.40%)
Jul 03, 2019 46.72 47.95 46.31 47.03 321,600 +0.77(+1.66%)
Jul 02, 2019 45.83 46.54 44.50 46.26 660,760 +0.18(+0.39%)
Jul 01, 2019 48.00 48.74 44.70 46.08 842,591 -0.97(-2.06%)
Jun 28, 2019 48.08 48.80 45.91 47.05 1,217,800 -0.73(-1.53%)
Jun 27, 2019 46.53 48.43 45.29 47.78 1,103,455 +1.30(+2.80%)
Jun 26, 2019 48.00 49.76 46.06 46.48 913,527 -1.04(-2.19%)
Jun 25, 2019 49.31 50.20 47.14 47.52 693,637 -1.76(-3.57%)
Jun 24, 2019 53.51 53.56 47.56 49.28 988,792 -4.13(-7.73%)
Jun 21, 2019 53.46 54.75 52.76 53.41 908,500 -0.38(-0.71%)
Jun 20, 2019 54.34 54.69 52.99 53.79 456,630 -0.57(-1.05%)
Jun 19, 2019 54.41 54.87 52.54 54.36 409,217 -0.09(-0.17%)
Jun 18, 2019 55.59 57.27 54.02 54.45 405,573 -0.82(-1.48%)
Jun 17, 2019 58.10 59.82 54.02 55.27 568,389 -2.10(-3.66%)
Jun 14, 2019 54.46 57.37 53.18 57.37 414,300 +3.27(+6.04%)
Jun 13, 2019 56.11 56.67 53.43 54.10 461,581 -1.21(-2.19%)
Jun 12, 2019 50.09 55.67 50.00 55.31 661,542 +5.07(+10.09%)
Jun 11, 2019 50.30 50.66 49.01 50.24 365,819 +0.39(+0.78%)
Jun 10, 2019 51.17 52.95 49.01 49.85 714,099 +0.95(+1.94%)
Jun 07, 2019 50.00 55.29 46.00 48.90 2,195,000 +1.34(+2.82%)
Jun 06, 2019 47.07 48.18 44.55 47.56 1,015,039 -0.02(-0.04%)
Jun 05, 2019 45.10 48.88 44.71 47.58 582,594 +2.92(+6.54%)
Jun 04, 2019 47.46 48.02 43.77 44.66 861,045 -1.55(-3.35%)
Jun 03, 2019 51.04 51.35 45.15 46.21 698,106 -5.19(-10.10%)
May 31, 2019 51.22 51.92 49.99 51.40 234,300 -0.41(-0.79%)
May 30, 2019 52.08 53.99 51.49 51.81 187,680 -0.09(-0.17%)
May 29, 2019 51.77 52.00 49.50 51.90 281,512 -0.58(-1.11%)
May 28, 2019 53.21 54.00 52.28 52.48 120,020 -0.73(-1.37%)
May 24, 2019 52.47 53.90 52.17 53.21 131,800 +1.23(+2.37%)
May 23, 2019 53.50 54.11 50.62 51.98 334,277 -2.01(-3.72%)
May 22, 2019 54.67 55.22 53.87 53.99 137,521 -0.88(-1.60%)
May 21, 2019 55.79 56.98 53.90 54.87 339,742 -0.19(-0.35%)
May 20, 2019 54.51 58.63 53.83 55.06 428,082 +0.37(+0.68%)
May 17, 2019 55.00 56.63 53.75 54.69 298,800 -0.95(-1.71%)
May 16, 2019 53.68 58.96 53.50 55.64 641,164 +2.19(+4.10%)
May 15, 2019 52.28 53.98 51.65 53.45 263,688 +0.86(+1.64%)
May 14, 2019 50.31 54.57 50.01 52.59 438,077 +3.14(+6.35%)
May 13, 2019 50.98 51.55 48.12 49.45 542,942 -2.37(-4.57%)
May 10, 2019 49.45 52.13 48.18 51.82 378,700 +2.59(+5.26%)
May 09, 2019 48.85 49.81 47.50 49.23 189,583 +0.15(+0.31%)
May 08, 2019 49.49 50.42 49.08 49.08 270,889 +0.04(+0.08%)
May 07, 2019 49.00 50.47 48.08 49.04 491,801 +0.00(+0.00%)
May 06, 2019 44.80 49.77 44.80 49.04 546,425 +2.64(+5.69%)
May 03, 2019 46.12 48.13 46.06 46.40 293,400 +0.66(+1.44%)
May 02, 2019 46.29 46.65 44.30 45.74 517,340 -1.08(-2.31%)
May 01, 2019 47.15 48.40 46.74 46.82 519,135 -0.08(-0.17%)
Apr 30, 2019 46.05 48.43 44.18 46.90 755,147 +0.40(+0.86%)
Apr 29, 2019 43.85 46.87 43.60 46.50 687,704 +3.30(+7.64%)
Apr 26, 2019 39.55 43.49 39.55 43.20 477,200 +3.70(+9.37%)
Apr 25, 2019 40.40 40.40 39.00 39.50 381,753 -0.70(-1.74%)
Apr 24, 2019 40.18 40.20 39.35 40.20 331,618 +0.32(+0.80%)
Apr 23, 2019 39.40 39.90 39.00 39.88 289,155 +0.49(+1.24%)
Apr 22, 2019 39.15 39.60 38.14 39.39 330,394 +0.24(+0.61%)
Apr 18, 2019 40.44 40.44 38.11 39.15 600,800 -0.85(-2.13%)
Apr 17, 2019 38.21 41.95 37.50 40.00 1,143,246 +1.95(+5.12%)
Apr 16, 2019 39.64 39.70 37.90 38.05 727,045 -1.12(-2.86%)
Apr 15, 2019 38.50 39.86 36.25 39.17 961,240 -0.33(-0.84%)
Apr 12, 2019 39.12 40.88 37.40 39.50 1,504,800 +1.25(+3.27%)
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.