Singapore markets close in 1 hour 46 minutes

PagerDuty, Inc. (PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.07-1.74 (-7.31%)
At close: 04:00PM EDT
22.00 -0.07 (-0.32%)
After hours: 07:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202223.0723.1021.7222.0722.071,052,000
23 May 202223.8924.2722.8623.8123.81881,400
20 May 202224.3925.0822.7323.9223.921,092,700
19 May 202222.9724.6122.7623.8523.851,387,600
18 May 202223.8224.3722.6323.1323.131,013,300
17 May 202224.5825.3622.8924.3424.341,163,400
16 May 202226.0826.9623.6123.7423.741,410,700
13 May 202224.4826.7624.4726.3826.381,623,600
12 May 202222.0024.5721.7623.5223.522,233,100
11 May 202223.5324.6522.5222.7122.712,015,200
10 May 202225.1126.0622.5224.1624.162,951,400
09 May 202224.9225.6523.6723.9423.941,514,600
06 May 202227.2927.3225.0425.7725.771,517,400
05 May 202229.6429.6426.9927.6127.611,490,100
04 May 202228.3630.7126.9030.5530.552,097,000
03 May 202229.4330.2228.1928.5428.541,168,300
02 May 202228.3729.7427.7429.6629.661,200,600
29 Apr 202229.5230.7428.4428.5728.57963,100
28 Apr 202229.5130.6928.3929.9929.991,702,200
27 Apr 202230.0030.9529.1829.4529.451,042,700
26 Apr 202231.3031.5929.8730.2530.25758,800
25 Apr 202229.1031.9029.1031.5731.57990,000
22 Apr 202229.6730.5028.9529.4329.43838,700
21 Apr 202231.8032.9229.2729.6029.601,187,600
20 Apr 202233.1733.5231.1731.2831.281,017,800
19 Apr 202232.0133.8631.6032.8732.87687,400
18 Apr 202232.3332.6231.3732.1032.10614,400
14 Apr 202234.1534.1532.3632.6232.62696,300
13 Apr 202232.6534.4732.1434.2234.22701,200
12 Apr 202233.2934.7332.6132.7732.77797,200
11 Apr 202230.8432.7330.0732.2532.25870,000
08 Apr 202231.7832.1730.9331.3731.37719,600
07 Apr 202232.4733.3731.1132.0732.071,041,800
06 Apr 202234.1234.1932.0632.6732.671,645,200
05 Apr 202236.3936.6034.4534.9334.93839,100
04 Apr 202234.5936.9334.5936.6036.60908,400
01 Apr 202234.3535.3133.7134.2234.221,566,900
31 Mar 202235.4735.8434.1634.1934.191,195,100
30 Mar 202237.4937.6835.3335.3335.331,338,800
29 Mar 202237.0138.7536.9937.8937.891,741,300
28 Mar 202235.3736.6035.3736.4836.48963,200
25 Mar 202236.7936.7934.8035.5335.531,018,900
24 Mar 202236.5736.8735.1436.5036.50903,600
23 Mar 202235.9137.2535.0036.1636.161,169,300
22 Mar 202234.8437.0434.7736.5336.531,759,400
21 Mar 202234.4535.7534.2235.0535.051,906,000
18 Mar 202232.7035.2332.4634.9234.923,174,100
17 Mar 202230.9232.4729.0432.4532.456,438,100
16 Mar 202225.1327.6425.1326.8526.853,492,000
15 Mar 202224.3925.6324.0224.7924.791,718,800
14 Mar 202226.0626.3224.0324.3224.322,033,000
11 Mar 202229.8829.9026.5326.5926.591,332,800
10 Mar 202229.3130.0128.7529.4829.48614,900
09 Mar 202229.0930.7028.8430.0830.081,098,400
08 Mar 202228.2029.5027.3028.3328.331,409,100
07 Mar 202229.7130.0627.8428.1928.191,570,800
04 Mar 202231.4732.3129.2129.6629.661,278,900
03 Mar 202233.9533.9531.1831.4431.44973,800
02 Mar 202233.6633.6631.6833.2933.29696,200
01 Mar 202233.7334.5132.6533.0133.01947,800
28 Feb 202233.1934.0732.0033.8233.821,227,000
25 Feb 202232.9633.1731.5832.8832.881,035,000
24 Feb 202229.2433.2228.7632.9132.911,444,600
23 Feb 202231.7732.3030.3830.4230.42933,100
22 Feb 202231.2032.7031.1931.4831.48893,000
18 Feb 202233.9934.5831.7031.7531.751,643,100
17 Feb 202234.3234.6033.5033.9733.971,116,900
16 Feb 202235.0335.2834.1834.7934.79824,300
15 Feb 202234.5235.6134.1335.5035.50926,100
14 Feb 202233.4035.2233.0234.0034.001,016,500
11 Feb 202234.0635.4233.2833.6533.651,306,800
10 Feb 202232.6935.0732.3033.7733.771,412,600
09 Feb 202233.5134.2433.2733.7933.791,122,700
08 Feb 202231.8233.5131.8233.3733.37917,600
07 Feb 202231.6534.1031.6532.4632.46995,900
04 Feb 202231.2232.4030.1931.7531.751,410,800
03 Feb 202230.8731.9830.5030.9530.951,342,100
02 Feb 202233.6533.9831.4432.0132.011,335,600
01 Feb 202233.6233.6231.9333.2633.261,484,200
31 Jan 202232.3333.5131.8833.0233.022,357,600
28 Jan 202230.5632.7129.6132.1532.151,853,100
27 Jan 202230.5331.5829.8230.3130.311,624,900
26 Jan 202232.0932.4429.7430.0230.021,894,400
25 Jan 202231.8531.9729.8030.7630.762,007,400
24 Jan 202229.3732.8028.7632.5732.573,153,700
21 Jan 202230.0031.6229.6930.1230.122,585,000
20 Jan 202230.2332.2129.9029.9929.991,580,200
19 Jan 202229.7531.0729.0029.5129.511,610,200
18 Jan 202230.0731.3629.3029.7129.711,103,100
14 Jan 202230.4531.5729.9831.0031.001,065,600
13 Jan 202232.4932.5130.2530.6430.641,068,700
12 Jan 202234.0734.7532.0232.3732.37931,500
11 Jan 202232.2233.8232.0133.2433.24938,600
10 Jan 202230.7432.2029.8132.1632.161,476,600
07 Jan 202231.3133.1630.7831.9131.911,606,500
06 Jan 202230.7132.6830.3431.6431.641,320,300
05 Jan 202232.3933.3631.0031.1331.131,355,200
04 Jan 202234.9735.2631.6532.9932.991,911,500
03 Jan 202234.9635.8434.0535.0935.09821,100
31 Dec 202136.0336.6634.7334.7534.75676,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...