Mail

PD - PagerDuty, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	22.25	22.54	21.99	22.41	22.41	1,871,500
07 Jun 2023	23.00	23.29	22.23	22.42	22.42	2,472,300
06 Jun 2023	22.10	23.25	21.96	22.92	22.92	2,786,800
05 Jun 2023	23.06	23.65	22.15	22.22	22.22	2,881,000
02 Jun 2023	23.65	25.20	22.65	23.00	23.00	10,872,300
01 Jun 2023	26.94	28.27	26.93	27.75	27.75	3,396,300
31 May 2023	26.60	27.22	26.37	27.21	27.21	2,678,700
30 May 2023	27.18	27.62	26.74	26.99	26.99	2,147,400
26 May 2023	26.43	27.17	26.36	26.64	26.64	1,311,500
25 May 2023	27.97	28.13	26.43	26.48	26.48	1,377,500
24 May 2023	27.76	28.13	27.58	27.64	27.64	1,149,000
23 May 2023	28.71	29.09	28.23	28.25	28.25	1,019,600
22 May 2023	28.68	29.12	28.40	28.93	28.93	1,430,500
19 May 2023	29.40	29.60	28.36	28.71	28.71	1,340,200
18 May 2023	29.11	29.74	28.98	29.39	29.39	1,746,300
17 May 2023	29.21	29.41	28.66	28.95	28.95	1,771,200
16 May 2023	29.12	29.35	28.80	28.99	28.99	702,600
15 May 2023	28.91	29.59	28.91	29.39	29.39	1,435,300
12 May 2023	29.48	29.60	28.76	28.93	28.93	691,600
11 May 2023	29.62	29.82	29.31	29.64	29.64	639,000
10 May 2023	29.69	29.97	29.49	29.63	29.63	764,500
09 May 2023	28.84	29.27	28.67	29.10	29.10	727,900
08 May 2023	28.69	29.29	28.48	29.13	29.13	1,195,100
05 May 2023	28.43	29.01	28.18	28.70	28.70	1,279,200
04 May 2023	28.22	28.72	27.92	28.01	28.01	817,100
03 May 2023	29.08	29.13	28.10	28.23	28.23	1,198,200
02 May 2023	29.71	29.82	28.88	29.19	29.19	1,008,700
01 May 2023	29.85	30.41	29.69	29.94	29.94	774,900
28 Apr 2023	30.52	30.54	29.57	30.06	30.06	1,475,300
27 Apr 2023	31.60	31.71	30.75	31.00	31.00	986,500
26 Apr 2023	31.58	32.25	31.12	31.30	31.30	1,162,700
25 Apr 2023	32.10	32.46	30.91	30.95	30.95	1,499,600
24 Apr 2023	33.78	34.22	32.39	32.56	32.56	1,087,900
21 Apr 2023	34.04	34.28	33.44	33.96	33.96	782,600
20 Apr 2023	34.24	34.61	33.79	34.12	34.12	1,601,500
19 Apr 2023	34.18	35.06	33.97	34.87	34.87	1,387,100
18 Apr 2023	34.68	34.96	33.81	34.39	34.39	1,347,600
17 Apr 2023	33.93	34.28	33.35	34.12	34.12	1,161,500
14 Apr 2023	33.10	33.44	32.33	33.24	33.24	1,279,700
13 Apr 2023	32.89	34.03	32.85	33.39	33.39	1,332,500
12 Apr 2023	33.00	33.38	32.24	32.50	32.50	1,425,000
11 Apr 2023	32.07	32.59	31.34	32.20	32.20	763,900
10 Apr 2023	31.80	32.32	31.35	32.32	32.32	1,191,500
06 Apr 2023	31.58	32.42	30.97	32.20	32.20	931,600
05 Apr 2023	33.46	33.54	31.31	31.78	31.78	1,717,000
04 Apr 2023	34.27	34.49	33.45	33.84	33.84	1,249,600
03 Apr 2023	34.50	34.80	33.00	33.96	33.96	1,618,100
31 Mar 2023	33.10	35.33	32.97	34.98	34.98	3,114,100
30 Mar 2023	32.92	33.37	32.56	32.77	32.77	948,300
29 Mar 2023	32.10	32.65	31.69	32.31	32.31	795,900
28 Mar 2023	32.07	32.41	31.46	31.65	31.65	844,200
27 Mar 2023	31.73	32.58	31.70	32.23	32.23	828,000
24 Mar 2023	31.56	32.25	31.13	31.64	31.64	1,375,000
23 Mar 2023	32.29	33.40	31.49	32.02	32.02	1,509,100
22 Mar 2023	32.61	32.80	30.83	31.49	31.49	2,100,000
21 Mar 2023	31.38	32.90	31.33	32.64	32.64	1,098,900
20 Mar 2023	31.84	31.97	30.36	31.27	31.27	1,583,200
17 Mar 2023	31.95	32.59	30.94	32.07	32.07	2,929,700
16 Mar 2023	29.87	33.29	29.10	31.95	31.95	6,123,800
15 Mar 2023	27.41	28.40	27.22	27.84	27.84	2,308,600
14 Mar 2023	28.91	29.28	27.50	27.85	27.85	1,645,600
13 Mar 2023	26.59	29.38	26.55	28.39	28.39	2,239,100
10 Mar 2023	28.28	28.55	26.67	26.86	26.86	1,672,300
09 Mar 2023	29.87	30.40	28.65	28.77	28.77	812,800
08 Mar 2023	30.28	30.36	29.67	29.97	29.97	546,600
07 Mar 2023	30.62	31.06	30.06	30.19	30.19	810,200
06 Mar 2023	31.02	31.44	30.46	30.60	30.60	703,300
03 Mar 2023	30.16	31.05	29.70	30.74	30.74	1,101,900
02 Mar 2023	29.07	29.98	28.70	29.57	29.57	1,115,300
01 Mar 2023	29.79	30.08	29.36	29.57	29.57	679,100
28 Feb 2023	29.35	29.97	29.17	29.86	29.86	1,169,100
27 Feb 2023	29.26	29.46	28.63	29.32	29.32	674,100
24 Feb 2023	28.48	28.97	28.16	28.75	28.75	801,600
23 Feb 2023	30.42	30.60	28.79	29.56	29.56	894,300
22 Feb 2023	29.80	30.29	29.43	29.62	29.62	1,058,700
21 Feb 2023	29.53	29.98	29.05	29.47	29.47	1,006,300
17 Feb 2023	30.35	30.55	29.10	30.49	30.49	1,342,600
16 Feb 2023	30.55	32.11	29.70	30.66	30.66	1,679,300
15 Feb 2023	30.50	31.82	30.25	31.60	31.60	1,274,000
14 Feb 2023	29.29	30.95	29.00	30.39	30.39	1,455,000
13 Feb 2023	29.17	30.38	28.95	29.97	29.97	853,100
10 Feb 2023	29.44	30.07	28.74	28.96	28.96	1,252,500
09 Feb 2023	31.22	31.39	29.82	30.10	30.10	837,600
08 Feb 2023	31.08	31.64	30.50	30.59	30.59	741,000
07 Feb 2023	30.52	31.29	29.92	31.17	31.17	915,400
06 Feb 2023	30.66	31.00	30.17	30.47	30.47	1,045,400
03 Feb 2023	30.74	32.56	30.31	31.31	31.31	2,571,700
02 Feb 2023	32.47	33.77	31.43	32.11	32.11	4,239,000
01 Feb 2023	30.00	31.11	29.15	30.81	30.81	1,199,600
31 Jan 2023	28.73	30.04	28.67	29.79	29.79	973,700
30 Jan 2023	28.81	29.48	28.53	28.70	28.70	1,300,000
27 Jan 2023	28.38	30.13	28.16	29.40	29.40	2,094,500
26 Jan 2023	28.00	28.58	27.00	28.37	28.37	1,600,300
25 Jan 2023	25.55	27.43	24.83	27.34	27.34	1,520,500
24 Jan 2023	27.53	29.07	26.28	26.52	26.52	1,581,100
23 Jan 2023	27.95	28.92	27.40	28.87	28.87	1,377,600
20 Jan 2023	28.14	28.26	27.56	27.86	27.86	2,486,200
19 Jan 2023	26.46	27.14	26.17	26.38	26.38	898,100
18 Jan 2023	28.14	28.42	26.83	26.92	26.92	1,071,500
17 Jan 2023	27.67	28.04	27.00	27.72	27.72	953,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...