Singapore markets closed

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.62-0.73 (-3.42%)
At close: 04:00PM EDT
20.70 +0.08 (+0.39%)
Pre-market: 06:11AM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202421.4321.5420.5520.6220.621,211,840
12 Jul 202421.1121.4920.9421.3521.352,059,200
11 Jul 202420.9021.3720.6320.9920.991,070,100
10 Jul 202421.0021.1220.1720.5120.511,221,000
09 Jul 202421.4221.4620.9020.9820.98749,700
08 Jul 202421.6021.9321.3521.4821.481,250,600
05 Jul 202422.0722.1921.7721.7921.79674,500
03 Jul 202421.9222.5121.9222.0722.07484,700
02 Jul 202422.8723.0322.1222.1422.14752,400
01 Jul 202422.9223.1122.5422.7622.761,071,900
28 Jun 202422.8323.1222.7022.9322.932,027,500
27 Jun 202422.3622.8621.8722.7622.761,085,500
26 Jun 202421.8122.5021.7522.4122.41879,800
25 Jun 202421.6922.0821.6121.8921.89995,000
24 Jun 202421.2421.8721.2421.6621.66934,400
21 Jun 202420.9921.4320.7721.4021.401,379,600
20 Jun 202421.0021.2520.7820.9120.911,254,800
18 Jun 202421.2721.4721.0421.1021.10956,600
17 Jun 202421.4221.6721.0321.3921.39978,800
14 Jun 202420.9921.7420.7821.5821.581,482,100
13 Jun 202421.0021.0320.3820.9820.981,504,800
12 Jun 202421.6122.1320.7320.8220.821,739,600
11 Jun 202419.9420.2719.7920.2620.26825,200
10 Jun 202419.5420.1719.3620.0720.07693,300
07 Jun 202419.4619.9219.4219.7119.71763,800
06 Jun 202419.4719.9119.3619.8019.80965,700
05 Jun 202419.5719.5719.0619.4219.42885,200
04 Jun 202418.7519.3718.7319.3519.351,563,900
03 Jun 202418.8219.3218.1218.8918.891,552,900
31 May 202421.1521.2618.5218.9718.973,639,500
30 May 202419.2219.3017.9217.9517.952,542,800
29 May 202419.2619.5219.1519.4319.431,062,700
28 May 202419.7020.1119.5519.6919.69817,000
24 May 202419.5619.8819.3519.7719.771,094,100
23 May 202420.0520.0719.3319.5919.591,170,400
22 May 202420.3320.5719.9319.9419.941,182,600
21 May 202420.7120.7820.0820.2320.23992,500
20 May 202421.5721.5720.7420.9120.91946,700
17 May 202420.9921.7320.6621.6721.67660,900
16 May 202421.2621.4020.8820.9720.97524,400
15 May 202421.1721.4320.7021.2921.291,169,200
14 May 202421.0021.5220.4820.6920.691,126,200
13 May 202420.0520.8920.0520.7320.73863,300
10 May 202419.8419.9219.4619.9219.92603,600
09 May 202419.5719.9119.4919.7719.77523,100
08 May 202419.8519.9519.5019.5319.53939,200
07 May 202420.6920.6920.0920.1220.121,289,100
06 May 202420.5820.7920.5420.7720.77566,500
03 May 202420.9021.0620.0720.3920.39835,100
02 May 202420.2420.5119.9520.4420.44857,800
01 May 202419.9620.8019.8820.1920.19933,700
30 Apr 202420.3720.4419.9319.9619.961,442,000
29 Apr 202420.8921.1820.5420.7020.70590,700
26 Apr 202420.4020.9320.1420.8320.83990,000
25 Apr 202420.4020.5319.9820.2020.201,037,600
24 Apr 202421.1721.2120.5920.7620.761,147,900
23 Apr 202420.2721.4819.9421.0521.051,269,400
22 Apr 202420.7820.7819.9120.3320.331,638,400
19 Apr 202420.5621.0320.4820.6120.611,003,900
18 Apr 202421.1821.6220.8120.8320.831,297,900
17 Apr 202420.7621.6120.6421.2221.221,373,600
16 Apr 202420.7721.1520.4420.7220.721,453,100
15 Apr 202422.1622.2720.7920.9620.961,322,800
12 Apr 202422.6222.6522.0322.1222.12745,500
11 Apr 202422.6222.9222.1922.8222.82733,200
10 Apr 202422.2322.5722.0222.3322.33967,900
09 Apr 202422.6223.4022.4223.1723.171,093,900
08 Apr 202422.5722.9622.4522.5522.551,072,800
05 Apr 202421.6922.4921.4822.4722.471,043,000
04 Apr 202422.5823.0721.8022.1022.101,319,100
03 Apr 202421.5522.4221.3422.3922.391,077,100
02 Apr 202421.9422.0121.5921.6221.621,577,500
01 Apr 202422.4222.6521.9322.4822.481,087,700
28 Mar 202422.0522.8322.0122.6822.681,350,500
27 Mar 202422.2522.3521.8021.9821.981,048,000
26 Mar 202422.5322.6421.8322.0522.05891,100
25 Mar 202422.3022.5622.2422.3022.30403,900
22 Mar 202422.7422.9922.3522.3822.38973,200
21 Mar 202422.7023.8522.6722.7322.731,950,000
20 Mar 202422.0822.7421.9422.4722.471,056,400
19 Mar 202422.2122.4221.8322.1422.141,306,300
18 Mar 202422.2822.7221.3622.1622.161,885,300
15 Mar 202420.4121.8820.3521.2521.255,537,100
14 Mar 202423.3823.3922.6822.9322.932,317,100
13 Mar 202423.2423.8423.1523.3923.39935,300
12 Mar 202423.9924.0523.4723.4723.47725,100
11 Mar 202424.5124.7623.7523.8523.85799,600
08 Mar 202424.5925.1024.3624.6624.66655,300
07 Mar 202423.5824.4223.5024.3424.34683,900
06 Mar 202423.2223.8423.1823.4323.43887,900
05 Mar 202424.1524.1522.9622.9922.991,264,000
04 Mar 202424.6624.7324.1524.6124.61943,400
01 Mar 202424.1124.6723.8624.6524.65672,800
29 Feb 202423.9724.3523.7924.1624.161,061,000
28 Feb 202423.6823.7723.3323.6823.68557,800
27 Feb 202423.9024.1923.6823.9523.951,472,400
26 Feb 202423.1523.9122.9423.7223.72803,500
23 Feb 202423.3523.5422.9923.2623.26525,800
22 Feb 202422.9223.2422.3623.1523.151,349,700
21 Feb 202423.1023.4222.4122.5222.521,057,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...