Singapore markets open in 3 hours 34 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,263.75 +34.30 (+0.81%) Dow
33,129.55 +127.17 (+0.39%) Nasdaq
13,236.01 +176.54 (+1.35%) Bitcoin USD
27,729.28 +321.07 (+1.17%) CMC Crypto 200
589.12 +4.96 (+0.85%)
PagerDuty, Inc. (PD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 21.70 | 22.02 | 21.35 | 21.93 | 21.93 | 815,130 |
| 03 Oct 2023 | 21.97 | 22.38 | 21.44 | 21.63 | 21.63 | 1,225,800 |
| 02 Oct 2023 | 22.38 | 22.63 | 22.16 | 22.50 | 22.50 | 939,300 |
| 29 Sept 2023 | 22.53 | 22.91 | 22.25 | 22.49 | 22.49 | 757,000 |
| 28 Sept 2023 | 21.90 | 22.53 | 21.67 | 22.39 | 22.39 | 681,700 |
| 27 Sept 2023 | 21.98 | 22.30 | 21.75 | 22.00 | 22.00 | 1,148,900 |
| 26 Sept 2023 | 22.11 | 22.51 | 21.63 | 21.82 | 21.82 | 1,751,100 |
| 25 Sept 2023 | 22.35 | 22.73 | 22.22 | 22.38 | 22.38 | 1,001,700 |
| 22 Sept 2023 | 22.80 | 22.91 | 22.52 | 22.60 | 22.60 | 983,000 |
| 21 Sept 2023 | 23.15 | 23.29 | 22.41 | 22.54 | 22.54 | 1,156,800 |
| 20 Sept 2023 | 23.70 | 23.97 | 23.42 | 23.45 | 23.45 | 813,500 |
| 19 Sept 2023 | 23.67 | 23.80 | 23.26 | 23.55 | 23.55 | 994,400 |
| 18 Sept 2023 | 23.57 | 23.94 | 23.12 | 23.78 | 23.78 | 993,400 |
| 15 Sept 2023 | 23.20 | 23.75 | 22.96 | 23.62 | 23.62 | 2,074,000 |
| 14 Sept 2023 | 23.48 | 23.60 | 22.96 | 23.39 | 23.39 | 844,000 |
| 13 Sept 2023 | 23.58 | 23.74 | 23.35 | 23.36 | 23.36 | 668,800 |
| 12 Sept 2023 | 23.55 | 23.92 | 23.55 | 23.69 | 23.69 | 614,400 |
| 11 Sept 2023 | 23.46 | 23.94 | 23.36 | 23.85 | 23.85 | 775,800 |
| 08 Sept 2023 | 23.50 | 23.84 | 23.24 | 23.40 | 23.40 | 769,600 |
| 07 Sept 2023 | 23.50 | 23.75 | 23.30 | 23.42 | 23.42 | 1,098,200 |
| 06 Sept 2023 | 23.89 | 24.13 | 23.70 | 23.99 | 23.99 | 891,100 |
| 05 Sept 2023 | 23.74 | 24.19 | 23.36 | 23.95 | 23.95 | 1,320,200 |
| 01 Sept 2023 | 22.72 | 24.39 | 22.70 | 23.77 | 23.77 | 4,313,600 |
| 31 Aug 2023 | 25.71 | 26.18 | 25.48 | 25.76 | 25.76 | 1,995,200 |
| 30 Aug 2023 | 24.96 | 25.67 | 24.79 | 25.65 | 25.65 | 879,300 |
| 29 Aug 2023 | 24.42 | 25.49 | 24.24 | 25.13 | 25.13 | 1,232,300 |
| 28 Aug 2023 | 24.43 | 24.96 | 24.32 | 24.49 | 24.49 | 1,038,200 |
| 25 Aug 2023 | 24.18 | 24.44 | 23.77 | 24.13 | 24.13 | 1,021,000 |
| 24 Aug 2023 | 25.14 | 25.17 | 24.06 | 24.17 | 24.17 | 1,122,400 |
| 23 Aug 2023 | 24.16 | 24.93 | 23.87 | 24.92 | 24.92 | 1,476,400 |
| 22 Aug 2023 | 24.13 | 24.27 | 23.60 | 24.16 | 24.16 | 915,400 |
| 21 Aug 2023 | 23.63 | 24.01 | 23.63 | 23.86 | 23.86 | 628,800 |
| 18 Aug 2023 | 23.11 | 24.01 | 23.05 | 23.68 | 23.68 | 1,007,300 |
| 17 Aug 2023 | 23.84 | 24.02 | 23.16 | 23.41 | 23.41 | 950,800 |
| 16 Aug 2023 | 23.89 | 24.40 | 23.71 | 23.92 | 23.92 | 868,800 |
| 15 Aug 2023 | 24.02 | 24.32 | 23.82 | 23.98 | 23.98 | 1,089,300 |
| 14 Aug 2023 | 23.79 | 24.34 | 23.60 | 24.23 | 24.23 | 534,700 |
| 11 Aug 2023 | 23.67 | 24.11 | 23.64 | 23.98 | 23.98 | 753,100 |
| 10 Aug 2023 | 24.09 | 24.35 | 23.67 | 24.03 | 24.03 | 822,100 |
| 09 Aug 2023 | 24.23 | 24.23 | 23.45 | 23.63 | 23.63 | 714,200 |
| 08 Aug 2023 | 24.20 | 24.20 | 23.60 | 24.06 | 24.06 | 1,223,000 |
| 07 Aug 2023 | 24.73 | 24.88 | 24.17 | 24.66 | 24.66 | 774,900 |
| 04 Aug 2023 | 24.92 | 25.64 | 24.34 | 24.96 | 24.96 | 1,213,900 |
| 03 Aug 2023 | 24.17 | 24.52 | 23.93 | 24.42 | 24.42 | 1,019,400 |
| 02 Aug 2023 | 24.65 | 24.73 | 23.95 | 24.17 | 24.17 | 1,773,300 |
| 01 Aug 2023 | 25.54 | 25.74 | 25.22 | 25.27 | 25.27 | 1,230,700 |
| 31 Jul 2023 | 25.00 | 25.95 | 25.00 | 25.92 | 25.92 | 1,116,300 |
| 28 Jul 2023 | 24.86 | 25.61 | 24.46 | 24.87 | 24.87 | 863,500 |
| 27 Jul 2023 | 25.63 | 25.76 | 24.50 | 24.68 | 24.68 | 1,103,400 |
| 26 Jul 2023 | 24.15 | 25.19 | 24.08 | 25.13 | 25.13 | 1,198,500 |
| 25 Jul 2023 | 23.95 | 24.57 | 23.92 | 24.42 | 24.42 | 644,400 |
| 24 Jul 2023 | 24.32 | 24.49 | 23.75 | 23.85 | 23.85 | 905,200 |
| 21 Jul 2023 | 24.43 | 24.66 | 24.08 | 24.22 | 24.22 | 803,600 |
| 20 Jul 2023 | 24.35 | 24.62 | 23.79 | 24.12 | 24.12 | 1,781,600 |
| 19 Jul 2023 | 24.37 | 24.92 | 24.07 | 24.78 | 24.78 | 1,953,100 |
| 18 Jul 2023 | 24.11 | 24.31 | 23.89 | 24.20 | 24.20 | 995,700 |
| 17 Jul 2023 | 24.00 | 24.60 | 23.73 | 24.34 | 24.34 | 818,700 |
| 14 Jul 2023 | 24.83 | 25.13 | 24.00 | 24.11 | 24.11 | 1,047,400 |
| 13 Jul 2023 | 24.40 | 24.96 | 24.25 | 24.70 | 24.70 | 1,260,400 |
| 12 Jul 2023 | 24.69 | 24.71 | 24.00 | 24.13 | 24.13 | 1,863,800 |
| 11 Jul 2023 | 22.89 | 24.12 | 22.85 | 24.07 | 24.07 | 1,841,900 |
| 10 Jul 2023 | 21.71 | 22.60 | 21.63 | 22.58 | 22.58 | 1,134,500 |
| 07 Jul 2023 | 21.89 | 22.33 | 21.86 | 21.93 | 21.93 | 803,000 |
| 06 Jul 2023 | 21.91 | 22.03 | 21.66 | 21.93 | 21.93 | 990,400 |
| 05 Jul 2023 | 22.34 | 22.53 | 21.93 | 22.24 | 22.24 | 1,267,500 |
| 03 Jul 2023 | 22.31 | 22.73 | 22.17 | 22.51 | 22.51 | 706,800 |
| 30 Jun 2023 | 22.38 | 22.52 | 22.03 | 22.48 | 22.48 | 1,557,000 |
| 29 Jun 2023 | 21.99 | 22.20 | 21.83 | 22.02 | 22.02 | 829,400 |
| 28 Jun 2023 | 21.88 | 22.37 | 21.85 | 22.07 | 22.07 | 969,700 |
| 27 Jun 2023 | 21.69 | 22.09 | 21.47 | 22.03 | 22.03 | 1,414,100 |
| 26 Jun 2023 | 21.25 | 21.66 | 21.17 | 21.37 | 21.37 | 1,101,200 |
| 23 Jun 2023 | 21.50 | 21.78 | 21.31 | 21.39 | 21.39 | 1,652,300 |
| 22 Jun 2023 | 21.69 | 22.15 | 21.50 | 21.80 | 21.80 | 1,697,900 |
| 21 Jun 2023 | 22.02 | 22.25 | 21.59 | 21.59 | 21.59 | 2,169,700 |
| 20 Jun 2023 | 22.25 | 22.55 | 21.83 | 22.07 | 22.07 | 2,169,100 |
| 16 Jun 2023 | 23.20 | 23.20 | 22.27 | 22.40 | 22.40 | 2,513,600 |
| 15 Jun 2023 | 22.58 | 23.07 | 22.26 | 22.91 | 22.91 | 1,920,400 |
| 14 Jun 2023 | 22.84 | 23.00 | 22.36 | 22.75 | 22.75 | 1,307,000 |
| 13 Jun 2023 | 22.56 | 22.90 | 22.25 | 22.81 | 22.81 | 2,422,700 |
| 12 Jun 2023 | 22.29 | 22.40 | 22.00 | 22.20 | 22.20 | 1,415,300 |
| 09 Jun 2023 | 22.53 | 22.78 | 22.02 | 22.10 | 22.10 | 1,803,100 |
| 08 Jun 2023 | 22.25 | 22.54 | 21.99 | 22.41 | 22.41 | 1,871,500 |
| 07 Jun 2023 | 23.00 | 23.29 | 22.23 | 22.42 | 22.42 | 2,472,300 |
| 06 Jun 2023 | 22.10 | 23.25 | 21.96 | 22.92 | 22.92 | 2,786,800 |
| 05 Jun 2023 | 23.06 | 23.65 | 22.15 | 22.22 | 22.22 | 2,881,000 |
| 02 Jun 2023 | 23.65 | 25.20 | 22.65 | 23.00 | 23.00 | 10,872,300 |
| 01 Jun 2023 | 26.94 | 28.27 | 26.93 | 27.75 | 27.75 | 3,396,300 |
| 31 May 2023 | 26.60 | 27.22 | 26.37 | 27.21 | 27.21 | 2,678,700 |
| 30 May 2023 | 27.18 | 27.62 | 26.74 | 26.99 | 26.99 | 2,147,400 |
| 26 May 2023 | 26.43 | 27.17 | 26.36 | 26.64 | 26.64 | 1,311,500 |
| 25 May 2023 | 27.97 | 28.13 | 26.43 | 26.48 | 26.48 | 1,377,500 |
| 24 May 2023 | 27.76 | 28.13 | 27.58 | 27.64 | 27.64 | 1,149,000 |
| 23 May 2023 | 28.71 | 29.09 | 28.23 | 28.25 | 28.25 | 1,019,600 |
| 22 May 2023 | 28.68 | 29.12 | 28.40 | 28.93 | 28.93 | 1,430,500 |
| 19 May 2023 | 29.40 | 29.60 | 28.36 | 28.71 | 28.71 | 1,340,200 |
| 18 May 2023 | 29.11 | 29.74 | 28.98 | 29.39 | 29.39 | 1,746,300 |
| 17 May 2023 | 29.21 | 29.41 | 28.66 | 28.95 | 28.95 | 1,771,200 |
| 16 May 2023 | 29.12 | 29.35 | 28.80 | 28.99 | 28.99 | 702,600 |
| 15 May 2023 | 28.91 | 29.59 | 28.91 | 29.39 | 29.39 | 1,435,300 |
| 12 May 2023 | 29.48 | 29.60 | 28.76 | 28.93 | 28.93 | 691,600 |
| *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.
