Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,221.29 +47.36 (+1.49%) Nikkei
27,456.17 +510.50 (+1.89%) Hang Seng
19,633.22 +374.46 (+1.94%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,205.39 +331.40 (+1.19%) CMC Crypto 200
615.64 +10.60 (+1.75%)
PagerDuty, Inc. (PD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 2,929,100 |
| 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 |
| 13 Jan 2023 | 26.80 | 28.12 | 26.80 | 27.72 | 27.72 | 789,800 |
| 12 Jan 2023 | 26.48 | 27.33 | 25.36 | 27.29 | 27.29 | 832,000 |
| 11 Jan 2023 | 25.98 | 26.42 | 25.62 | 26.24 | 26.24 | 1,064,500 |
| 10 Jan 2023 | 24.41 | 25.59 | 23.85 | 25.58 | 25.58 | 853,100 |
| 09 Jan 2023 | 24.00 | 24.86 | 23.70 | 24.64 | 24.64 | 1,091,700 |
| 06 Jan 2023 | 24.04 | 24.23 | 23.06 | 23.68 | 23.68 | 663,800 |
| 05 Jan 2023 | 24.85 | 25.00 | 23.67 | 23.76 | 23.76 | 989,600 |
| 04 Jan 2023 | 26.16 | 26.35 | 24.99 | 25.15 | 25.15 | 808,400 |
| 03 Jan 2023 | 27.16 | 27.59 | 25.75 | 25.87 | 25.87 | 805,000 |
| 30 Dec 2022 | 26.04 | 26.60 | 25.79 | 26.56 | 26.56 | 737,700 |
| 29 Dec 2022 | 26.13 | 26.97 | 25.90 | 26.75 | 26.75 | 855,400 |
| 28 Dec 2022 | 25.79 | 26.36 | 25.38 | 25.74 | 25.74 | 662,600 |
| 27 Dec 2022 | 26.26 | 26.52 | 25.60 | 25.88 | 25.88 | 543,900 |
| 23 Dec 2022 | 26.47 | 26.65 | 25.99 | 26.55 | 26.55 | 502,100 |
| 22 Dec 2022 | 26.75 | 26.86 | 26.30 | 26.82 | 26.82 | 1,036,300 |
| 21 Dec 2022 | 26.59 | 27.69 | 26.23 | 27.32 | 27.32 | 959,600 |
| 20 Dec 2022 | 26.11 | 26.78 | 25.62 | 26.53 | 26.53 | 757,700 |
| 19 Dec 2022 | 26.55 | 26.91 | 25.94 | 26.26 | 26.26 | 1,077,200 |
| 16 Dec 2022 | 25.98 | 26.66 | 25.84 | 26.60 | 26.60 | 1,405,400 |
| 15 Dec 2022 | 25.36 | 26.47 | 25.23 | 26.44 | 26.44 | 1,186,800 |
| 14 Dec 2022 | 25.98 | 26.77 | 25.63 | 26.07 | 26.07 | 937,500 |
| 13 Dec 2022 | 26.77 | 27.97 | 25.49 | 26.06 | 26.06 | 1,715,000 |
| 12 Dec 2022 | 23.90 | 25.76 | 23.87 | 25.52 | 25.52 | 1,433,300 |
| 09 Dec 2022 | 23.73 | 24.51 | 23.50 | 23.77 | 23.77 | 622,500 |
| 08 Dec 2022 | 22.69 | 24.41 | 22.39 | 24.01 | 24.01 | 1,268,700 |
| 07 Dec 2022 | 22.23 | 23.06 | 22.15 | 22.42 | 22.42 | 1,015,800 |
| 06 Dec 2022 | 22.66 | 22.66 | 21.69 | 22.31 | 22.31 | 1,029,900 |
| 05 Dec 2022 | 23.46 | 23.68 | 22.41 | 22.70 | 22.70 | 1,319,000 |
| 02 Dec 2022 | 23.82 | 24.57 | 22.99 | 23.67 | 23.67 | 2,645,700 |
| 01 Dec 2022 | 22.13 | 22.86 | 21.88 | 22.52 | 22.52 | 1,267,700 |
| 30 Nov 2022 | 20.70 | 22.28 | 20.52 | 22.24 | 22.24 | 1,316,500 |
| 29 Nov 2022 | 21.37 | 21.63 | 20.77 | 20.81 | 20.81 | 1,094,400 |
| 28 Nov 2022 | 21.57 | 22.27 | 21.16 | 21.32 | 21.32 | 979,500 |
| 25 Nov 2022 | 21.85 | 21.95 | 21.26 | 21.83 | 21.83 | 303,200 |
| 23 Nov 2022 | 21.34 | 22.31 | 20.97 | 22.00 | 22.00 | 782,800 |
| 22 Nov 2022 | 21.20 | 21.20 | 20.45 | 21.15 | 21.15 | 1,199,000 |
| 21 Nov 2022 | 21.67 | 22.07 | 21.09 | 21.31 | 21.31 | 845,000 |
| 18 Nov 2022 | 23.32 | 23.44 | 21.85 | 21.92 | 21.92 | 727,600 |
| 17 Nov 2022 | 22.82 | 23.41 | 22.38 | 22.54 | 22.54 | 717,800 |
| 16 Nov 2022 | 24.53 | 24.92 | 23.47 | 23.68 | 23.68 | 816,400 |
| 15 Nov 2022 | 25.15 | 25.99 | 24.78 | 25.16 | 25.16 | 822,900 |
| 14 Nov 2022 | 24.22 | 24.64 | 23.36 | 23.87 | 23.87 | 889,200 |
| 11 Nov 2022 | 22.60 | 25.11 | 22.25 | 24.64 | 24.64 | 1,483,200 |
| 10 Nov 2022 | 21.43 | 22.89 | 21.43 | 22.80 | 22.80 | 1,701,300 |
| 09 Nov 2022 | 20.04 | 20.25 | 19.51 | 19.58 | 19.58 | 947,800 |
| 08 Nov 2022 | 20.30 | 21.10 | 19.76 | 20.39 | 20.39 | 797,200 |
| 07 Nov 2022 | 20.85 | 21.23 | 19.81 | 20.19 | 20.19 | 858,400 |
| 04 Nov 2022 | 22.63 | 22.63 | 20.47 | 20.73 | 20.73 | 1,217,500 |
| 03 Nov 2022 | 22.29 | 23.02 | 22.05 | 22.16 | 22.16 | 823,100 |
| 02 Nov 2022 | 24.91 | 24.91 | 22.77 | 22.82 | 22.82 | 961,600 |
| 01 Nov 2022 | 25.76 | 25.76 | 24.67 | 24.82 | 24.82 | 547,000 |
| 31 Oct 2022 | 25.11 | 25.37 | 24.65 | 24.94 | 24.94 | 578,400 |
| 28 Oct 2022 | 24.91 | 25.57 | 24.21 | 25.44 | 25.44 | 609,900 |
| 27 Oct 2022 | 24.98 | 25.60 | 24.59 | 25.22 | 25.22 | 686,500 |
| 26 Oct 2022 | 24.49 | 25.90 | 24.28 | 24.49 | 24.49 | 824,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
