New Zealand markets closed

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.17+0.70 (+2.30%)
At close: 04:00PM EST
31.50 +0.33 (+1.06%)
After hours: 07:21PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202330.5231.2929.9231.1731.17915,400
06 Feb 202330.6631.0030.1730.4730.471,045,400
03 Feb 202330.7432.5630.3131.3131.312,571,700
02 Feb 202332.4733.7731.4332.1132.114,239,000
01 Feb 202330.0031.1129.1530.8130.811,199,600
31 Jan 202328.7330.0428.6729.7929.79973,700
30 Jan 202328.8129.4828.5328.7028.701,300,000
27 Jan 202328.3830.1328.1629.4029.402,094,500
26 Jan 202328.0028.5827.0028.3728.371,600,300
25 Jan 202325.5527.4324.8327.3427.341,520,500
24 Jan 202327.5329.0726.2826.5226.521,581,100
23 Jan 202327.9528.9227.4028.8728.871,377,600
20 Jan 202328.1428.2627.5627.8627.862,486,200
19 Jan 202326.4627.1426.1726.3826.38898,100
18 Jan 202328.1428.4226.8326.9226.921,071,500
17 Jan 202327.6728.0427.0027.7227.72953,600
13 Jan 202326.8028.1226.8027.7227.72789,800
12 Jan 202326.4827.3325.3627.2927.29832,000
11 Jan 202325.9826.4225.6226.2426.241,064,500
10 Jan 202324.4125.5923.8525.5825.58853,100
09 Jan 202324.0024.8623.7024.6424.641,091,700
06 Jan 202324.0424.2323.0623.6823.68663,800
05 Jan 202324.8525.0023.6723.7623.76989,600
04 Jan 202326.1626.3524.9925.1525.15808,400
03 Jan 202327.1627.5925.7525.8725.87805,000
30 Dec 202226.0426.6025.7926.5626.56737,700
29 Dec 202226.1326.9725.9026.7526.75855,400
28 Dec 202225.7926.3625.3825.7425.74662,600
27 Dec 202226.2626.5225.6025.8825.88543,900
23 Dec 202226.4726.6525.9926.5526.55502,100
22 Dec 202226.7526.8626.3026.8226.821,036,300
21 Dec 202226.5927.6926.2327.3227.32959,600
20 Dec 202226.1126.7825.6226.5326.53757,700
19 Dec 202226.5526.9125.9426.2626.261,077,200
16 Dec 202225.9826.6625.8426.6026.601,405,400
15 Dec 202225.3626.4725.2326.4426.441,186,800
14 Dec 202225.9826.7725.6326.0726.07937,500
13 Dec 202226.7727.9725.4926.0626.061,715,000
12 Dec 202223.9025.7623.8725.5225.521,433,300
09 Dec 202223.7324.5123.5023.7723.77622,500
08 Dec 202222.6924.4122.3924.0124.011,268,700
07 Dec 202222.2323.0622.1522.4222.421,015,800
06 Dec 202222.6622.6621.6922.3122.311,029,900
05 Dec 202223.4623.6822.4122.7022.701,319,000
02 Dec 202223.8224.5722.9923.6723.672,645,700
01 Dec 202222.1322.8621.8822.5222.521,267,700
30 Nov 202220.7022.2820.5222.2422.241,316,500
29 Nov 202221.3721.6320.7720.8120.811,094,400
28 Nov 202221.5722.2721.1621.3221.32979,500
25 Nov 202221.8521.9521.2621.8321.83303,200
23 Nov 202221.3422.3120.9722.0022.00782,800
22 Nov 202221.2021.2020.4521.1521.151,199,000
21 Nov 202221.6722.0721.0921.3121.31845,000
18 Nov 202223.3223.4421.8521.9221.92727,600
17 Nov 202222.8223.4122.3822.5422.54717,800
16 Nov 202224.5324.9223.4723.6823.68816,400
15 Nov 202225.1525.9924.7825.1625.16822,900
14 Nov 202224.2224.6423.3623.8723.87889,200
11 Nov 202222.6025.1122.2524.6424.641,483,200
10 Nov 202221.4322.8921.4322.8022.801,701,300
09 Nov 202220.0420.2519.5119.5819.58947,800
08 Nov 202220.3021.1019.7620.3920.39797,200
07 Nov 202220.8521.2319.8120.1920.19858,400
04 Nov 202222.6322.6320.4720.7320.731,217,500
03 Nov 202222.2923.0222.0522.1622.16823,100
02 Nov 202224.9124.9122.7722.8222.82961,600
01 Nov 202225.7625.7624.6724.8224.82547,000
31 Oct 202225.1125.3724.6524.9424.94578,400
28 Oct 202224.9125.5724.2125.4425.44609,900
27 Oct 202224.9825.6024.5925.2225.22686,500
26 Oct 202224.4925.9024.2824.4924.49824,600
25 Oct 202223.9125.4523.9125.2525.25994,200
24 Oct 202223.2023.6722.4723.6423.64613,100
21 Oct 202222.4523.4721.9523.4023.40829,600
20 Oct 202222.4223.3922.2122.5522.55939,100
19 Oct 202222.9623.0022.0022.4722.47609,600
18 Oct 202223.8424.0522.7123.2923.29907,800
17 Oct 202221.5922.8121.4422.6622.661,005,300
14 Oct 202222.3722.8520.6120.7920.79819,600
13 Oct 202220.9322.4620.3921.9021.901,012,300
12 Oct 202221.4522.0021.0021.8721.87711,000
11 Oct 202221.7021.9820.6021.5021.501,393,600
10 Oct 202222.9322.9321.5621.9021.901,074,100
07 Oct 202223.7723.9822.9022.9722.97760,200
06 Oct 202224.5625.0424.2024.7124.71506,800
05 Oct 202224.0524.7523.9124.7224.72708,200
04 Oct 202223.9125.0023.9124.7124.71988,900
03 Oct 202223.3023.9522.7723.3423.34811,800
30 Sept 202223.1124.0323.0723.0723.07714,000
29 Sept 202223.0623.3322.3123.1823.18798,100
28 Sept 202223.6224.0023.3323.4723.471,106,000
27 Sept 202223.1923.7122.7123.6223.62757,000
26 Sept 202222.4323.5922.2522.4722.47708,700
23 Sept 202222.2122.6821.8022.5122.51961,500
22 Sept 202222.8923.1522.2222.3222.32858,400
21 Sept 202223.3024.3922.8823.2323.23799,700
20 Sept 202223.7724.1323.0623.1523.15719,700
19 Sept 202223.0724.1723.0724.1724.17739,000
16 Sept 202223.9724.0322.9823.5623.561,047,900
15 Sept 202224.2124.7023.6524.5724.57735,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...