Mail

New Zealand markets close in 4 hours 43 minutes

NZX 50
12,196.77
+5.71(+0.05%)
NZD/USD
0.6702
-0.0010(-0.15%)
NZD/EUR
0.5915
+0.0004(+0.06%)
ALL ORDS
7,441.50
-48.60(-0.65%)
ASX 200
7,139.50
-36.30(-0.51%)
OIL
84.12
+0.81(+0.97%)

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.57

+2.45

(+8.13%)

At close: 04:00PM EST

32.00

-0.57

(-1.75%)

After hours:

05:16PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	29.37	32.80	28.76	32.57	32.57	3,136,945
21 Jan 2022	30.00	31.62	29.69	30.12	30.12	2,582,600
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
30 Dec 2021	35.00	36.84	34.84	36.12	36.12	821,700
29 Dec 2021	35.00	35.31	34.35	35.06	35.06	695,800
28 Dec 2021	36.02	36.12	34.84	35.05	35.05	766,100
27 Dec 2021	36.00	36.54	35.45	35.83	35.83	596,100
23 Dec 2021	36.90	37.17	35.83	36.15	36.15	646,200
22 Dec 2021	36.89	37.50	36.25	36.69	36.69	1,249,100
21 Dec 2021	35.29	37.23	35.13	36.89	36.89	1,560,600
20 Dec 2021	33.79	35.39	33.02	34.85	34.85	1,187,700
17 Dec 2021	32.26	34.85	31.73	34.49	34.49	1,830,400
16 Dec 2021	34.91	35.20	32.32	32.92	32.92	1,710,500
15 Dec 2021	32.03	34.67	31.77	34.58	34.58	1,971,900
14 Dec 2021	33.02	33.38	31.45	32.37	32.37	1,867,000
13 Dec 2021	34.30	35.67	33.01	34.00	34.00	1,328,600
10 Dec 2021	35.58	36.77	34.12	34.48	34.48	1,559,900
09 Dec 2021	37.26	38.31	35.02	35.30	35.30	2,552,500
08 Dec 2021	36.62	37.79	33.87	37.25	37.25	5,836,600
07 Dec 2021	33.58	34.29	32.96	33.49	33.49	2,256,800
06 Dec 2021	30.10	31.74	29.15	31.60	31.60	1,851,000
03 Dec 2021	32.78	33.02	30.32	30.98	30.98	2,264,000
02 Dec 2021	31.98	33.84	31.77	32.68	32.68	1,423,700
01 Dec 2021	35.93	36.06	32.10	32.14	32.14	1,866,600
30 Nov 2021	37.19	37.68	34.76	35.45	35.45	1,696,300
29 Nov 2021	37.35	37.82	36.56	37.27	37.27	797,200
26 Nov 2021	36.62	37.65	36.45	36.99	36.99	666,600
24 Nov 2021	35.60	37.40	35.04	37.15	37.15	958,800
23 Nov 2021	36.73	36.77	34.94	36.01	36.01	1,178,100
22 Nov 2021	38.85	39.05	36.67	36.74	36.74	1,603,300
19 Nov 2021	40.38	40.70	38.99	39.00	39.00	1,122,100
18 Nov 2021	41.34	41.77	39.85	40.38	40.38	941,600
17 Nov 2021	41.92	42.00	40.70	41.16	41.16	517,600
16 Nov 2021	41.80	42.29	41.37	41.95	41.95	437,300
15 Nov 2021	42.04	42.05	40.66	41.69	41.69	600,100
12 Nov 2021	41.70	42.25	41.50	42.12	42.12	420,100
11 Nov 2021	42.12	42.37	41.62	41.65	41.65	459,800
10 Nov 2021	42.77	43.13	41.40	41.85	41.85	1,058,800
09 Nov 2021	43.45	44.25	43.01	43.20	43.20	688,500
08 Nov 2021	43.95	44.47	41.91	43.20	43.20	535,000
05 Nov 2021	43.69	44.92	42.75	43.51	43.51	734,000
04 Nov 2021	42.84	44.42	42.82	43.34	43.34	685,900
03 Nov 2021	41.01	43.47	40.80	43.23	43.23	1,008,700
02 Nov 2021	42.26	42.26	40.48	41.17	41.17	564,000
01 Nov 2021	41.66	42.75	41.48	42.23	42.23	522,300
29 Oct 2021	41.91	42.36	41.39	41.75	41.75	440,700
28 Oct 2021	41.62	42.74	41.35	42.12	42.12	489,500
27 Oct 2021	42.94	43.55	40.63	41.51	41.51	1,095,900
26 Oct 2021	43.91	44.22	42.64	42.95	42.95	735,600
25 Oct 2021	41.89	43.85	41.79	43.31	43.31	1,116,500
22 Oct 2021	42.36	42.55	41.41	41.99	41.99	756,800
21 Oct 2021	42.21	43.17	42.03	42.65	42.65	599,600
20 Oct 2021	42.67	42.67	41.29	42.20	42.20	419,300
19 Oct 2021	41.86	43.03	41.75	42.27	42.27	909,700
18 Oct 2021	41.19	41.65	40.99	41.47	41.47	513,900
15 Oct 2021	42.64	42.67	41.19	41.32	41.32	494,500
14 Oct 2021	41.54	42.68	41.50	41.95	41.95	869,200
13 Oct 2021	40.51	41.59	40.49	41.25	41.25	790,400
12 Oct 2021	39.52	40.73	39.25	40.13	40.13	719,700
11 Oct 2021	39.10	39.86	38.76	39.33	39.33	666,900
08 Oct 2021	41.00	41.40	39.46	39.46	39.46	803,000
07 Oct 2021	41.08	41.75	40.71	40.85	40.85	742,800
06 Oct 2021	39.60	40.87	39.41	40.31	40.31	827,100
05 Oct 2021	39.94	41.01	39.63	40.11	40.11	851,000
04 Oct 2021	41.97	41.97	38.87	39.58	39.58	1,775,700
01 Oct 2021	41.47	42.46	40.70	42.30	42.30	834,100
30 Sep 2021	42.72	43.76	41.37	41.42	41.42	2,045,800
29 Sep 2021	43.50	43.80	42.12	42.55	42.55	1,043,300
28 Sep 2021	44.17	44.30	42.58	43.04	43.04	2,037,100
27 Sep 2021	46.08	46.09	44.34	45.26	45.26	1,195,500
24 Sep 2021	46.54	47.82	45.52	46.42	46.42	827,800
23 Sep 2021	46.76	47.07	45.53	46.86	46.86	1,580,100
22 Sep 2021	46.40	47.03	45.95	46.50	46.50	1,075,300
21 Sep 2021	46.60	46.92	45.61	46.34	46.34	959,200
20 Sep 2021	46.00	46.93	45.26	46.07	46.07	1,178,500
17 Sep 2021	47.01	47.50	45.98	47.49	47.49	2,392,500
16 Sep 2021	45.03	46.92	44.56	46.63	46.63	2,111,200
15 Sep 2021	44.82	45.64	43.77	44.76	44.76	3,861,100
14 Sep 2021	44.59	46.02	44.45	44.90	44.90	1,780,000
13 Sep 2021	44.45	44.59	42.49	44.35	44.35	1,477,700
10 Sep 2021	45.21	45.51	43.91	44.05	44.05	1,509,000
09 Sep 2021	45.61	46.34	45.20	45.27	45.27	1,751,800
08 Sep 2021	46.63	47.14	45.75	46.08	46.08	1,853,300
07 Sep 2021	47.63	48.41	46.60	47.05	47.05	2,640,900
03 Sep 2021	49.88	50.33	47.35	47.38	47.38	5,438,400
02 Sep 2021	43.95	44.72	43.74	44.30	44.30	1,871,200
01 Sep 2021	43.44	44.38	43.26	43.77	43.77	1,102,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...