New Zealand markets closed

PagerDuty, Inc. (PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.48-0.34 (-1.49%)
As of 10:51AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202422.6222.6322.3322.4822.4868,232
11 Apr 202422.6222.9222.1922.8222.82732,700
10 Apr 202422.2322.5722.0222.3322.33967,900
09 Apr 202422.6223.4022.4223.1723.171,093,900
08 Apr 202422.5722.9622.4522.5522.551,072,800
05 Apr 202421.6922.4921.4822.4722.471,043,000
04 Apr 202422.5823.0721.8022.1022.101,319,100
03 Apr 202421.5522.4221.3422.3922.391,077,100
02 Apr 202421.9422.0121.5921.6221.621,577,500
01 Apr 202422.4222.6521.9322.4822.481,087,700
28 Mar 202422.0522.8322.0122.6822.681,350,500
27 Mar 202422.2522.3521.8021.9821.981,048,000
26 Mar 202422.5322.6421.8322.0522.05891,100
25 Mar 202422.3022.5622.2422.3022.30403,900
22 Mar 202422.7422.9922.3522.3822.38973,200
21 Mar 202422.7023.8522.6722.7322.731,950,000
20 Mar 202422.0822.7421.9422.4722.471,056,400
19 Mar 202422.2122.4221.8322.1422.141,306,300
18 Mar 202422.2822.7221.3622.1622.161,885,300
15 Mar 202420.4121.8820.3521.2521.255,537,100
14 Mar 202423.3823.3922.6822.9322.932,317,100
13 Mar 202423.2423.8423.1523.3923.39935,300
12 Mar 202423.9924.0523.4723.4723.47725,100
11 Mar 202424.5124.7623.7523.8523.85799,600
08 Mar 202424.5925.1024.3624.6624.66655,300
07 Mar 202423.5824.4223.5024.3424.34683,900
06 Mar 202423.2223.8423.1823.4323.43887,900
05 Mar 202424.1524.1522.9622.9922.991,264,000
04 Mar 202424.6624.7324.1524.6124.61943,400
01 Mar 202424.1124.6723.8624.6524.65672,800
29 Feb 202423.9724.3523.7924.1624.161,061,000
28 Feb 202423.6823.7723.3323.6823.68557,800
27 Feb 202423.9024.1923.6823.9523.951,472,400
26 Feb 202423.1523.9122.9423.7223.72803,500
23 Feb 202423.3523.5422.9923.2623.26525,800
22 Feb 202422.9223.2422.3623.1523.151,349,700
21 Feb 202423.1023.4222.4122.5222.521,057,300
20 Feb 202423.5223.7523.3123.6823.68697,200
16 Feb 202424.1924.2523.6023.8623.861,562,200
15 Feb 202424.9024.9924.2924.4924.49852,100
14 Feb 202424.0024.5723.8824.5424.54933,600
13 Feb 202423.7224.2123.2123.8123.811,368,100
12 Feb 202425.2325.4724.8524.8824.88961,300
09 Feb 202424.5025.2724.4125.1625.161,207,300
08 Feb 202423.8024.4323.6224.2124.21642,900
07 Feb 202423.9924.1323.5523.8123.81757,200
06 Feb 202423.4923.9623.4723.8623.86549,300
05 Feb 202423.6323.9123.1423.4823.48943,600
02 Feb 202423.7524.0023.2923.7723.77976,600
01 Feb 202423.7724.2123.4424.1524.15809,800
31 Jan 202423.8324.4823.5623.6823.681,298,800
30 Jan 202424.5324.6423.9824.0124.01536,600
29 Jan 202423.8424.6723.7124.6624.661,064,900
26 Jan 202424.0224.4523.7323.7923.791,243,300
25 Jan 202424.5224.7523.9023.9323.931,204,000
24 Jan 202425.1425.2324.2524.2724.271,539,100
23 Jan 202426.0926.2425.5725.6225.621,074,700
22 Jan 202426.0926.6025.6725.9125.911,497,900
19 Jan 202426.2726.2725.5625.8625.86996,700
18 Jan 202426.3926.5225.6026.0526.051,220,100
17 Jan 202425.8325.9625.1525.9025.901,848,900
16 Jan 202425.8526.1525.5726.1026.102,309,700
12 Jan 202425.8426.7025.8426.2326.232,543,700
11 Jan 202426.5026.5825.4725.6325.632,447,100
10 Jan 202422.6726.5522.6226.5026.509,337,400
09 Jan 202422.8423.4022.6522.6822.681,101,800
08 Jan 202421.3223.2621.3123.1223.122,467,600
05 Jan 202421.3321.7421.2321.3221.321,241,700
04 Jan 202421.0221.6720.8121.5021.501,893,500
03 Jan 202421.4022.0721.1821.2021.202,183,100
02 Jan 202422.8222.9721.8921.9221.921,730,800
29 Dec 202323.5923.6523.0023.1523.15816,900
28 Dec 202323.5723.6723.3123.6323.63767,200
27 Dec 202323.9924.1623.3523.5823.581,062,100
26 Dec 202323.9324.1823.8523.9223.92949,600
22 Dec 202324.0724.3623.6023.9323.931,082,900
21 Dec 202324.0024.2823.5323.8823.88865,700
20 Dec 202324.0624.4323.5023.5223.521,196,100
19 Dec 202323.9224.3323.7824.2324.231,720,600
18 Dec 202323.0723.9323.0723.7423.741,290,800
15 Dec 202323.4223.5722.9123.3323.332,030,800
14 Dec 202323.0124.3823.0123.2923.292,325,300
13 Dec 202321.7022.4721.3322.4522.451,750,300
12 Dec 202322.3722.4321.7121.7721.771,604,600
11 Dec 202321.9422.4521.7722.3822.381,035,500
08 Dec 202321.7522.1621.4622.0722.071,411,900
07 Dec 202321.7222.0121.3021.9021.901,287,700
06 Dec 202321.9522.5121.7521.9321.931,444,000
05 Dec 202321.9222.1321.5021.7221.722,201,000
04 Dec 202321.6322.6021.6322.2022.202,717,100
01 Dec 202322.9323.2320.7221.7321.736,312,200
30 Nov 202322.3322.4721.5721.8021.802,541,200
29 Nov 202322.0422.5221.8922.0022.001,498,100
28 Nov 202321.4621.9021.3421.6121.611,395,200
27 Nov 202321.5621.8121.4021.5421.54761,700
24 Nov 202321.2921.8321.2321.8121.81419,100
22 Nov 202321.4421.8321.2421.3121.311,075,600
21 Nov 202321.9022.0121.2621.2621.261,630,800
20 Nov 202321.7022.4021.6522.1622.16909,200
17 Nov 202321.3021.7821.2021.7721.771,166,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...