Singapore markets open in 3 hours 34 minutes

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.93+0.30 (+1.39%)
At close: 04:00PM EDT
21.98 +0.05 (+0.23%)
After hours: 04:25PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202321.7022.0221.3521.9321.93815,130
03 Oct 202321.9722.3821.4421.6321.631,225,800
02 Oct 202322.3822.6322.1622.5022.50939,300
29 Sept 202322.5322.9122.2522.4922.49757,000
28 Sept 202321.9022.5321.6722.3922.39681,700
27 Sept 202321.9822.3021.7522.0022.001,148,900
26 Sept 202322.1122.5121.6321.8221.821,751,100
25 Sept 202322.3522.7322.2222.3822.381,001,700
22 Sept 202322.8022.9122.5222.6022.60983,000
21 Sept 202323.1523.2922.4122.5422.541,156,800
20 Sept 202323.7023.9723.4223.4523.45813,500
19 Sept 202323.6723.8023.2623.5523.55994,400
18 Sept 202323.5723.9423.1223.7823.78993,400
15 Sept 202323.2023.7522.9623.6223.622,074,000
14 Sept 202323.4823.6022.9623.3923.39844,000
13 Sept 202323.5823.7423.3523.3623.36668,800
12 Sept 202323.5523.9223.5523.6923.69614,400
11 Sept 202323.4623.9423.3623.8523.85775,800
08 Sept 202323.5023.8423.2423.4023.40769,600
07 Sept 202323.5023.7523.3023.4223.421,098,200
06 Sept 202323.8924.1323.7023.9923.99891,100
05 Sept 202323.7424.1923.3623.9523.951,320,200
01 Sept 202322.7224.3922.7023.7723.774,313,600
31 Aug 202325.7126.1825.4825.7625.761,995,200
30 Aug 202324.9625.6724.7925.6525.65879,300
29 Aug 202324.4225.4924.2425.1325.131,232,300
28 Aug 202324.4324.9624.3224.4924.491,038,200
25 Aug 202324.1824.4423.7724.1324.131,021,000
24 Aug 202325.1425.1724.0624.1724.171,122,400
23 Aug 202324.1624.9323.8724.9224.921,476,400
22 Aug 202324.1324.2723.6024.1624.16915,400
21 Aug 202323.6324.0123.6323.8623.86628,800
18 Aug 202323.1124.0123.0523.6823.681,007,300
17 Aug 202323.8424.0223.1623.4123.41950,800
16 Aug 202323.8924.4023.7123.9223.92868,800
15 Aug 202324.0224.3223.8223.9823.981,089,300
14 Aug 202323.7924.3423.6024.2324.23534,700
11 Aug 202323.6724.1123.6423.9823.98753,100
10 Aug 202324.0924.3523.6724.0324.03822,100
09 Aug 202324.2324.2323.4523.6323.63714,200
08 Aug 202324.2024.2023.6024.0624.061,223,000
07 Aug 202324.7324.8824.1724.6624.66774,900
04 Aug 202324.9225.6424.3424.9624.961,213,900
03 Aug 202324.1724.5223.9324.4224.421,019,400
02 Aug 202324.6524.7323.9524.1724.171,773,300
01 Aug 202325.5425.7425.2225.2725.271,230,700
31 Jul 202325.0025.9525.0025.9225.921,116,300
28 Jul 202324.8625.6124.4624.8724.87863,500
27 Jul 202325.6325.7624.5024.6824.681,103,400
26 Jul 202324.1525.1924.0825.1325.131,198,500
25 Jul 202323.9524.5723.9224.4224.42644,400
24 Jul 202324.3224.4923.7523.8523.85905,200
21 Jul 202324.4324.6624.0824.2224.22803,600
20 Jul 202324.3524.6223.7924.1224.121,781,600
19 Jul 202324.3724.9224.0724.7824.781,953,100
18 Jul 202324.1124.3123.8924.2024.20995,700
17 Jul 202324.0024.6023.7324.3424.34818,700
14 Jul 202324.8325.1324.0024.1124.111,047,400
13 Jul 202324.4024.9624.2524.7024.701,260,400
12 Jul 202324.6924.7124.0024.1324.131,863,800
11 Jul 202322.8924.1222.8524.0724.071,841,900
10 Jul 202321.7122.6021.6322.5822.581,134,500
07 Jul 202321.8922.3321.8621.9321.93803,000
06 Jul 202321.9122.0321.6621.9321.93990,400
05 Jul 202322.3422.5321.9322.2422.241,267,500
03 Jul 202322.3122.7322.1722.5122.51706,800
30 Jun 202322.3822.5222.0322.4822.481,557,000
29 Jun 202321.9922.2021.8322.0222.02829,400
28 Jun 202321.8822.3721.8522.0722.07969,700
27 Jun 202321.6922.0921.4722.0322.031,414,100
26 Jun 202321.2521.6621.1721.3721.371,101,200
23 Jun 202321.5021.7821.3121.3921.391,652,300
22 Jun 202321.6922.1521.5021.8021.801,697,900
21 Jun 202322.0222.2521.5921.5921.592,169,700
20 Jun 202322.2522.5521.8322.0722.072,169,100
16 Jun 202323.2023.2022.2722.4022.402,513,600
15 Jun 202322.5823.0722.2622.9122.911,920,400
14 Jun 202322.8423.0022.3622.7522.751,307,000
13 Jun 202322.5622.9022.2522.8122.812,422,700
12 Jun 202322.2922.4022.0022.2022.201,415,300
09 Jun 202322.5322.7822.0222.1022.101,803,100
08 Jun 202322.2522.5421.9922.4122.411,871,500
07 Jun 202323.0023.2922.2322.4222.422,472,300
06 Jun 202322.1023.2521.9622.9222.922,786,800
05 Jun 202323.0623.6522.1522.2222.222,881,000
02 Jun 202323.6525.2022.6523.0023.0010,872,300
01 Jun 202326.9428.2726.9327.7527.753,396,300
31 May 202326.6027.2226.3727.2127.212,678,700
30 May 202327.1827.6226.7426.9926.992,147,400
26 May 202326.4327.1726.3626.6426.641,311,500
25 May 202327.9728.1326.4326.4826.481,377,500
24 May 202327.7628.1327.5827.6427.641,149,000
23 May 202328.7129.0928.2328.2528.251,019,600
22 May 202328.6829.1228.4028.9328.931,430,500
19 May 202329.4029.6028.3628.7128.711,340,200
18 May 202329.1129.7428.9829.3929.391,746,300
17 May 202329.2129.4128.6628.9528.951,771,200
16 May 202329.1229.3528.8028.9928.99702,600
15 May 202328.9129.5928.9129.3929.391,435,300
12 May 202329.4829.6028.7628.9328.93691,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...