Singapore markets closed

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.98-1.70 (-5.20%)
At close: 04:00PM EST
30.00 -0.98 (-3.16%)
Pre-market: 05:47AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202132.7833.0230.3230.9830.982,264,000
02 Dec 202131.9833.8431.7732.6832.681,423,700
01 Dec 202135.9336.0632.1032.1432.141,866,600
30 Nov 202137.1937.6834.7635.4535.451,696,300
29 Nov 202137.3537.8236.5637.2737.27797,200
26 Nov 202136.6237.6536.4536.9936.99666,600
24 Nov 202135.6037.4035.0437.1537.15958,800
23 Nov 202136.7336.7734.9436.0136.011,178,100
22 Nov 202138.8539.0536.6736.7436.741,603,300
19 Nov 202140.3840.7038.9939.0039.001,122,100
18 Nov 202141.3441.7739.8540.3840.38941,600
17 Nov 202141.9242.0040.7041.1641.16517,600
16 Nov 202141.8042.2941.3741.9541.95437,300
15 Nov 202142.0442.0540.6641.6941.69600,100
12 Nov 202141.7042.2541.5042.1242.12420,100
11 Nov 202142.1242.3741.6241.6541.65459,800
10 Nov 202142.7743.1341.4041.8541.851,058,800
09 Nov 202143.4544.2543.0143.2043.20688,500
08 Nov 202143.9544.4741.9143.2043.20535,000
05 Nov 202143.6944.9242.7543.5143.51734,000
04 Nov 202142.8444.4242.8243.3443.34685,900
03 Nov 202141.0143.4740.8043.2343.231,008,700
02 Nov 202142.2642.2640.4841.1741.17564,000
01 Nov 202141.6642.7541.4842.2342.23522,300
29 Oct 202141.9142.3641.3941.7541.75440,700
28 Oct 202141.6242.7441.3542.1242.12489,500
27 Oct 202142.9443.5540.6341.5141.511,095,900
26 Oct 202143.9144.2242.6442.9542.95735,600
25 Oct 202141.8943.8541.7943.3143.311,116,500
22 Oct 202142.3642.5541.4141.9941.99756,800
21 Oct 202142.2143.1742.0342.6542.65599,600
20 Oct 202142.6742.6741.2942.2042.20419,300
19 Oct 202141.8643.0341.7542.2742.27909,700
18 Oct 202141.1941.6540.9941.4741.47513,900
15 Oct 202142.6442.6741.1941.3241.32494,500
14 Oct 202141.5442.6841.5041.9541.95869,200
13 Oct 202140.5141.5940.4941.2541.25790,400
12 Oct 202139.5240.7339.2540.1340.13719,700
11 Oct 202139.1039.8638.7639.3339.33666,900
08 Oct 202141.0041.4039.4639.4639.46803,000
07 Oct 202141.0841.7540.7140.8540.85742,800
06 Oct 202139.6040.8739.4140.3140.31827,100
05 Oct 202139.9441.0139.6340.1140.11851,000
04 Oct 202141.9741.9738.8739.5839.581,775,700
01 Oct 202141.4742.4640.7042.3042.30834,100
30 Sep 202142.7243.7641.3741.4241.422,045,800
29 Sep 202143.5043.8042.1242.5542.551,043,300
28 Sep 202144.1744.3042.5843.0443.042,037,100
27 Sep 202146.0846.0944.3445.2645.261,195,500
24 Sep 202146.5447.8245.5246.4246.42827,800
23 Sep 202146.7647.0745.5346.8646.861,580,100
22 Sep 202146.4047.0345.9546.5046.501,075,300
21 Sep 202146.6046.9245.6146.3446.34959,200
20 Sep 202146.0046.9345.2646.0746.071,178,500
17 Sep 202147.0147.5045.9847.4947.492,392,500
16 Sep 202145.0346.9244.5646.6346.632,111,200
15 Sep 202144.8245.6443.7744.7644.763,861,100
14 Sep 202144.5946.0244.4544.9044.901,780,000
13 Sep 202144.4544.5942.4944.3544.351,477,700
10 Sep 202145.2145.5143.9144.0544.051,509,000
09 Sep 202145.6146.3445.2045.2745.271,751,800
08 Sep 202146.6347.1445.7546.0846.081,853,300
07 Sep 202147.6348.4146.6047.0547.052,640,900
03 Sep 202149.8850.3347.3547.3847.385,438,400
02 Sep 202143.9544.7243.7444.3044.301,871,200
01 Sep 202143.4444.3843.2643.7743.771,102,900
31 Aug 202142.8443.1042.1542.8042.80716,700
30 Aug 202142.0042.9041.5642.6442.64770,300
27 Aug 202140.7142.4540.3641.8441.84911,000
26 Aug 202141.0441.1939.4940.3540.35628,100
25 Aug 202141.6141.9840.6940.9340.93445,300
24 Aug 202140.3641.5640.1941.5541.55543,600
23 Aug 202138.8840.3238.7439.9939.99571,300
20 Aug 202138.5939.1538.4738.6338.63863,500
19 Aug 202138.4839.6238.2738.5438.54536,800
18 Aug 202138.2839.3737.6238.7838.78629,000
17 Aug 202138.7239.1537.5238.2038.201,200,500
16 Aug 202140.0940.5038.6239.2639.26841,400
13 Aug 202140.4840.6739.9740.4340.43490,500
12 Aug 202140.5641.1940.0140.5340.53475,300
11 Aug 202141.0141.6239.9540.8240.82619,700
10 Aug 202142.5042.5640.3340.6540.65739,100
09 Aug 202142.3043.0341.5542.2342.23411,100
06 Aug 202143.0743.5641.7542.4142.41477,300
05 Aug 202142.3943.7042.2743.4343.43516,700
04 Aug 202141.7642.9841.7642.3842.38625,700
03 Aug 202142.0742.4840.5241.6441.64596,700
02 Aug 202140.6642.4839.7441.9641.96979,400
30 Jul 202140.6841.7740.1740.5940.59729,200
29 Jul 202141.1341.4940.7741.0641.06707,500
28 Jul 202140.5641.6940.5640.9840.98915,800
27 Jul 202141.0141.3339.4440.4240.421,106,700
26 Jul 202141.7441.7940.9141.3541.35475,400
23 Jul 202141.5041.6940.8541.4441.44652,900
22 Jul 202141.4642.1741.0141.4641.46696,700
21 Jul 202140.1441.5739.3041.4241.421,127,900
20 Jul 202139.3940.7538.9140.2040.201,259,300
19 Jul 202137.4939.1736.8639.0039.00993,300
16 Jul 202138.5639.1438.1438.4538.45815,600
15 Jul 202139.5640.1337.6438.0838.081,076,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...