Skip to main content

Pagerduty Inc (NY: PD )

24.65 +0.49 (+2.03%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 24.11 24.67 23.86 24.65 672,779 +0.49(+2.03%)
Feb 29, 2024 23.97 24.36 23.79 24.16 1,061,033 +0.48(+2.03%)
Feb 28, 2024 23.68 23.77 23.33 23.68 557,770 -0.27(-1.13%)
Feb 27, 2024 23.90 24.19 23.68 23.95 1,472,403 +0.23(+0.97%)
Feb 26, 2024 23.15 23.91 22.94 23.72 803,454 +0.46(+1.98%)
Feb 23, 2024 23.35 23.54 22.99 23.26 525,777 +0.11(+0.48%)
Feb 22, 2024 22.92 23.23 22.36 23.15 1,339,128 +0.63(+2.80%)
Feb 21, 2024 23.10 23.42 22.41 22.52 1,054,289 -1.16(-4.90%)
Feb 20, 2024 23.52 23.75 23.31 23.68 697,245 -0.18(-0.75%)
Feb 16, 2024 24.19 24.25 23.60 23.86 1,562,311 -0.63(-2.57%)
Feb 15, 2024 24.90 24.99 24.29 24.49 851,837 -0.05(-0.20%)
Feb 14, 2024 24.00 24.57 23.88 24.54 933,590 +0.73(+3.07%)
Feb 13, 2024 23.72 24.21 23.21 23.81 1,366,940 -1.07(-4.30%)
Feb 12, 2024 25.23 25.47 24.86 24.88 961,320 -0.28(-1.11%)
Feb 09, 2024 24.50 25.27 24.41 25.16 1,207,395 +0.95(+3.92%)
Feb 08, 2024 23.80 24.43 23.62 24.21 642,634 +0.40(+1.68%)
Feb 07, 2024 23.99 24.12 23.55 23.81 757,209 -0.05(-0.21%)
Feb 06, 2024 23.49 23.96 23.47 23.86 549,300 +0.38(+1.62%)
Feb 05, 2024 23.63 23.91 23.14 23.48 943,570 -0.29(-1.22%)
Feb 02, 2024 23.75 24.00 23.29 23.77 976,581 -0.38(-1.57%)
Feb 01, 2024 23.77 24.21 23.44 24.15 809,779 +0.47(+1.98%)
Jan 31, 2024 23.83 24.48 23.56 23.68 1,298,831 -0.33(-1.37%)
Jan 30, 2024 24.53 24.63 23.98 24.01 536,552 -0.65(-2.64%)
Jan 29, 2024 23.84 24.68 23.71 24.66 1,064,927 +0.87(+3.66%)
Jan 26, 2024 24.02 24.45 23.73 23.79 1,243,480 -0.14(-0.59%)
Jan 25, 2024 24.52 24.75 23.89 23.93 1,203,958 -0.34(-1.40%)
Jan 24, 2024 25.14 25.23 24.25 24.27 1,536,391 -1.35(-5.27%)
Jan 23, 2024 26.09 26.24 25.57 25.62 1,067,893 -0.29(-1.12%)
Jan 22, 2024 26.09 26.60 25.68 25.91 1,497,900 +0.05(+0.19%)
Jan 19, 2024 26.27 26.27 25.56 25.86 996,656 -0.19(-0.73%)
Jan 18, 2024 26.39 26.52 25.60 26.05 1,220,109 +0.15(+0.58%)
Jan 17, 2024 25.83 25.96 25.14 25.90 1,848,868 -0.20(-0.77%)
Jan 16, 2024 25.85 26.15 25.57 26.10 2,373,665 -0.13(-0.50%)
Jan 12, 2024 25.84 26.70 25.84 26.23 2,543,682 +0.60(+2.34%)
Jan 11, 2024 26.50 26.58 25.47 25.63 2,446,510 -0.87(-3.28%)
Jan 10, 2024 22.67 26.55 22.62 26.50 9,363,292 +3.82(+16.84%)
Jan 09, 2024 22.84 23.40 22.65 22.68 1,101,816 -0.44(-1.90%)
Jan 08, 2024 21.32 23.27 21.31 23.12 2,467,575 +1.80(+8.44%)
Jan 05, 2024 21.33 21.74 21.23 21.32 1,242,889 -0.18(-0.84%)
Jan 04, 2024 21.02 21.66 20.81 21.50 1,893,485 +0.30(+1.42%)
Jan 03, 2024 21.40 22.07 21.18 21.20 2,183,113 -0.72(-3.28%)
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.