Mail

New Zealand markets close in 6 hours 24 minutes

NZX 50
10,869.34
+7.00(+0.06%)
NZD/USD
0.6211
+0.0001(+0.01%)
ALL ORDS
6,796.90
+76.50(+1.14%)
OIL
110.56
+2.13(+1.96%)
GOLD
1,809.40
+7.90(+0.44%)

PagerDuty, Inc. (PD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.43

+0.65

(+2.62%)

At close: 04:00PM EDT

25.43

0.00

(0.00%)

After hours:

04:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	24.98	25.95	24.52	25.43	25.43	927,400
30 Jun 2022	25.23	25.36	23.97	24.78	24.78	1,038,300
29 Jun 2022	25.58	25.87	24.69	25.77	25.77	777,900
28 Jun 2022	27.61	28.07	25.20	25.73	25.73	1,367,300
27 Jun 2022	28.53	28.79	27.17	27.74	27.74	839,100
24 Jun 2022	27.59	28.52	27.39	28.48	28.48	1,708,200
23 Jun 2022	25.67	27.20	25.34	27.17	27.17	1,274,000
22 Jun 2022	24.25	26.25	24.23	25.50	25.50	1,296,000
21 Jun 2022	24.52	25.42	24.40	24.45	24.45	1,270,000
17 Jun 2022	23.10	24.45	22.97	23.95	23.95	2,295,600
16 Jun 2022	22.95	23.42	22.25	22.68	22.68	1,189,800
15 Jun 2022	23.07	24.67	23.02	24.04	24.04	1,615,000
14 Jun 2022	22.90	23.42	21.94	22.58	22.58	1,076,200
13 Jun 2022	23.72	24.28	22.50	22.71	22.71	1,546,900
10 Jun 2022	25.76	26.27	24.55	25.01	25.01	1,230,300
09 Jun 2022	27.42	28.04	26.38	26.73	26.73	1,100,900
08 Jun 2022	27.89	29.02	27.51	27.85	27.85	1,342,000
07 Jun 2022	25.95	27.90	25.82	27.89	27.89	1,191,100
06 Jun 2022	26.64	27.06	25.79	26.68	26.68	1,256,200
03 Jun 2022	27.55	27.70	25.36	26.02	26.02	2,224,900
02 Jun 2022	25.74	27.47	25.34	27.43	27.43	2,109,600
01 Jun 2022	24.71	25.96	24.37	25.40	25.40	1,654,100
31 May 2022	25.62	26.00	24.09	24.65	24.65	1,210,700
27 May 2022	24.64	25.99	24.60	25.79	25.79	1,153,200
26 May 2022	22.83	24.55	22.71	24.14	24.14	1,026,100
25 May 2022	21.94	23.67	21.78	23.31	23.31	1,259,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...