Yahoo

Mail

Singapore markets close in 1 hour 46 minutes

Straits Times Index
3,178.37
-16.67(-0.52%)
Nikkei
26,677.80
-70.34(-0.26%)
Hang Seng
20,215.45
+103.35(+0.51%)
FTSE 100
7,484.35
0.00(0.00%)
BTC-USD
29,819.42
+465.43(+1.59%)
CMC Crypto 200
663.73
+7.90(+1.20%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	23.07	23.10	21.72	22.07	22.07	1,052,000
23 May 2022	23.89	24.27	22.86	23.81	23.81	881,400
20 May 2022	24.39	25.08	22.73	23.92	23.92	1,092,700
19 May 2022	22.97	24.61	22.76	23.85	23.85	1,387,600
18 May 2022	23.82	24.37	22.63	23.13	23.13	1,013,300
17 May 2022	24.58	25.36	22.89	24.34	24.34	1,163,400
16 May 2022	26.08	26.96	23.61	23.74	23.74	1,410,700
13 May 2022	24.48	26.76	24.47	26.38	26.38	1,623,600
12 May 2022	22.00	24.57	21.76	23.52	23.52	2,233,100
11 May 2022	23.53	24.65	22.52	22.71	22.71	2,015,200
10 May 2022	25.11	26.06	22.52	24.16	24.16	2,951,400
09 May 2022	24.92	25.65	23.67	23.94	23.94	1,514,600
06 May 2022	27.29	27.32	25.04	25.77	25.77	1,517,400
05 May 2022	29.64	29.64	26.99	27.61	27.61	1,490,100
04 May 2022	28.36	30.71	26.90	30.55	30.55	2,097,000
03 May 2022	29.43	30.22	28.19	28.54	28.54	1,168,300
02 May 2022	28.37	29.74	27.74	29.66	29.66	1,200,600
29 Apr 2022	29.52	30.74	28.44	28.57	28.57	963,100
28 Apr 2022	29.51	30.69	28.39	29.99	29.99	1,702,200
27 Apr 2022	30.00	30.95	29.18	29.45	29.45	1,042,700
26 Apr 2022	31.30	31.59	29.87	30.25	30.25	758,800
25 Apr 2022	29.10	31.90	29.10	31.57	31.57	990,000
22 Apr 2022	29.67	30.50	28.95	29.43	29.43	838,700
21 Apr 2022	31.80	32.92	29.27	29.60	29.60	1,187,600
20 Apr 2022	33.17	33.52	31.17	31.28	31.28	1,017,800
19 Apr 2022	32.01	33.86	31.60	32.87	32.87	687,400
18 Apr 2022	32.33	32.62	31.37	32.10	32.10	614,400
14 Apr 2022	34.15	34.15	32.36	32.62	32.62	696,300
13 Apr 2022	32.65	34.47	32.14	34.22	34.22	701,200
12 Apr 2022	33.29	34.73	32.61	32.77	32.77	797,200
11 Apr 2022	30.84	32.73	30.07	32.25	32.25	870,000
08 Apr 2022	31.78	32.17	30.93	31.37	31.37	719,600
07 Apr 2022	32.47	33.37	31.11	32.07	32.07	1,041,800
06 Apr 2022	34.12	34.19	32.06	32.67	32.67	1,645,200
05 Apr 2022	36.39	36.60	34.45	34.93	34.93	839,100
04 Apr 2022	34.59	36.93	34.59	36.60	36.60	908,400
01 Apr 2022	34.35	35.31	33.71	34.22	34.22	1,566,900
31 Mar 2022	35.47	35.84	34.16	34.19	34.19	1,195,100
30 Mar 2022	37.49	37.68	35.33	35.33	35.33	1,338,800
29 Mar 2022	37.01	38.75	36.99	37.89	37.89	1,741,300
28 Mar 2022	35.37	36.60	35.37	36.48	36.48	963,200
25 Mar 2022	36.79	36.79	34.80	35.53	35.53	1,018,900
24 Mar 2022	36.57	36.87	35.14	36.50	36.50	903,600
23 Mar 2022	35.91	37.25	35.00	36.16	36.16	1,169,300
22 Mar 2022	34.84	37.04	34.77	36.53	36.53	1,759,400
21 Mar 2022	34.45	35.75	34.22	35.05	35.05	1,906,000
18 Mar 2022	32.70	35.23	32.46	34.92	34.92	3,174,100
17 Mar 2022	30.92	32.47	29.04	32.45	32.45	6,438,100
16 Mar 2022	25.13	27.64	25.13	26.85	26.85	3,492,000
15 Mar 2022	24.39	25.63	24.02	24.79	24.79	1,718,800
14 Mar 2022	26.06	26.32	24.03	24.32	24.32	2,033,000
11 Mar 2022	29.88	29.90	26.53	26.59	26.59	1,332,800
10 Mar 2022	29.31	30.01	28.75	29.48	29.48	614,900
09 Mar 2022	29.09	30.70	28.84	30.08	30.08	1,098,400
08 Mar 2022	28.20	29.50	27.30	28.33	28.33	1,409,100
07 Mar 2022	29.71	30.06	27.84	28.19	28.19	1,570,800
04 Mar 2022	31.47	32.31	29.21	29.66	29.66	1,278,900
03 Mar 2022	33.95	33.95	31.18	31.44	31.44	973,800
02 Mar 2022	33.66	33.66	31.68	33.29	33.29	696,200
01 Mar 2022	33.73	34.51	32.65	33.01	33.01	947,800
28 Feb 2022	33.19	34.07	32.00	33.82	33.82	1,227,000
25 Feb 2022	32.96	33.17	31.58	32.88	32.88	1,035,000
24 Feb 2022	29.24	33.22	28.76	32.91	32.91	1,444,600
23 Feb 2022	31.77	32.30	30.38	30.42	30.42	933,100
22 Feb 2022	31.20	32.70	31.19	31.48	31.48	893,000
18 Feb 2022	33.99	34.58	31.70	31.75	31.75	1,643,100
17 Feb 2022	34.32	34.60	33.50	33.97	33.97	1,116,900
16 Feb 2022	35.03	35.28	34.18	34.79	34.79	824,300
15 Feb 2022	34.52	35.61	34.13	35.50	35.50	926,100
14 Feb 2022	33.40	35.22	33.02	34.00	34.00	1,016,500
11 Feb 2022	34.06	35.42	33.28	33.65	33.65	1,306,800
10 Feb 2022	32.69	35.07	32.30	33.77	33.77	1,412,600
09 Feb 2022	33.51	34.24	33.27	33.79	33.79	1,122,700
08 Feb 2022	31.82	33.51	31.82	33.37	33.37	917,600
07 Feb 2022	31.65	34.10	31.65	32.46	32.46	995,900
04 Feb 2022	31.22	32.40	30.19	31.75	31.75	1,410,800
03 Feb 2022	30.87	31.98	30.50	30.95	30.95	1,342,100
02 Feb 2022	33.65	33.98	31.44	32.01	32.01	1,335,600
01 Feb 2022	33.62	33.62	31.93	33.26	33.26	1,484,200
31 Jan 2022	32.33	33.51	31.88	33.02	33.02	2,357,600
28 Jan 2022	30.56	32.71	29.61	32.15	32.15	1,853,100
27 Jan 2022	30.53	31.58	29.82	30.31	30.31	1,624,900
26 Jan 2022	32.09	32.44	29.74	30.02	30.02	1,894,400
25 Jan 2022	31.85	31.97	29.80	30.76	30.76	2,007,400
24 Jan 2022	29.37	32.80	28.76	32.57	32.57	3,153,700
21 Jan 2022	30.00	31.62	29.69	30.12	30.12	2,585,000
20 Jan 2022	30.23	32.21	29.90	29.99	29.99	1,580,200
19 Jan 2022	29.75	31.07	29.00	29.51	29.51	1,610,200
18 Jan 2022	30.07	31.36	29.30	29.71	29.71	1,103,100
14 Jan 2022	30.45	31.57	29.98	31.00	31.00	1,065,600
13 Jan 2022	32.49	32.51	30.25	30.64	30.64	1,068,700
12 Jan 2022	34.07	34.75	32.02	32.37	32.37	931,500
11 Jan 2022	32.22	33.82	32.01	33.24	33.24	938,600
10 Jan 2022	30.74	32.20	29.81	32.16	32.16	1,476,600
07 Jan 2022	31.31	33.16	30.78	31.91	31.91	1,606,500
06 Jan 2022	30.71	32.68	30.34	31.64	31.64	1,320,300
05 Jan 2022	32.39	33.36	31.00	31.13	31.13	1,355,200
04 Jan 2022	34.97	35.26	31.65	32.99	32.99	1,911,500
03 Jan 2022	34.96	35.84	34.05	35.09	35.09	821,100
31 Dec 2021	36.03	36.66	34.73	34.75	34.75	676,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,178.37-16.67(-0.52%)

Nikkei26,677.80-70.34(-0.26%)

Hang Seng20,215.45+103.35(+0.51%)

FTSE 1007,484.350.00(0.00%)

BTC-USD29,819.42+465.43(+1.59%)

CMC Crypto 200663.73+7.90(+1.20%)

PagerDuty, Inc. (PD)

Straits Times Index
3,178.37
-16.67(-0.52%)

Nikkei
26,677.80
-70.34(-0.26%)

Hang Seng
20,215.45
+103.35(+0.51%)

FTSE 100
7,484.35
0.00(0.00%)

BTC-USD
29,819.42
+465.43(+1.59%)

CMC Crypto 200
663.73
+7.90(+1.20%)