New Zealand markets closed

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.01+1.59 (+7.09%)
At close: 04:00PM EST
24.39 +0.38 (+1.58%)
Pre-market: 07:38AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202222.6025.1122.2524.6424.641,482,800
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
14 Sept 202223.9024.4223.0024.4024.40859,600
13 Sept 202224.2824.5523.5223.7323.731,118,600
12 Sept 202225.3826.2125.0926.1626.16612,400
09 Sept 202224.3525.2524.3425.2025.20798,800
08 Sept 202223.2424.1522.9923.8923.89673,500
07 Sept 202222.8523.8522.8523.7723.771,028,600
06 Sept 202223.5023.6622.9023.0823.08833,300
02 Sept 202226.0126.7523.4223.5123.512,489,700
01 Sept 202225.5625.5623.0724.1024.102,453,300
31 Aug 202227.3727.9225.7826.0426.041,061,000
30 Aug 202226.8626.9526.1126.7026.701,039,700
29 Aug 202225.3326.5425.1126.2126.21794,900
26 Aug 202227.1327.2625.5525.8925.89963,200
25 Aug 202227.0527.3826.5327.3027.30528,800
24 Aug 202226.3527.0026.0726.5026.50786,800
23 Aug 202225.9526.9925.6126.0526.051,013,500
22 Aug 202225.0125.6324.5025.6025.60870,000
19 Aug 202226.9926.9925.3525.7525.75854,200
18 Aug 202227.4727.6426.6127.4827.48408,200
17 Aug 202227.4027.8226.7027.1527.15617,300
16 Aug 202228.8428.8427.3328.2028.20739,700
15 Aug 202228.4729.3928.0129.1529.15616,000
12 Aug 202227.2628.6727.2628.6428.64790,700
11 Aug 202230.0030.3727.8328.1028.10971,200
10 Aug 202229.6529.8928.7329.3829.38770,900
09 Aug 202228.2628.2627.2527.9627.96520,800
08 Aug 202229.0029.8028.2428.8728.87561,800
05 Aug 202227.0528.6726.4928.6028.60675,700
04 Aug 202227.7728.3526.8727.9227.92508,100
03 Aug 202227.1328.1626.7528.0628.06719,300
02 Aug 202225.9326.9325.9326.6126.61511,700
01 Aug 202225.4526.5324.9326.2526.25606,600
29 Jul 202225.7926.0025.1525.9325.93446,200
28 Jul 202225.7426.3724.8326.0026.00515,600
27 Jul 202224.9726.0024.4825.6625.66642,900
26 Jul 202225.3925.6323.9824.2124.21597,900
25 Jul 202226.2626.3125.3825.8525.85375,400
22 Jul 202228.1028.5126.1226.4726.47554,600
21 Jul 202227.5428.1727.2528.1328.13554,500
20 Jul 202226.0728.0025.6327.7827.78862,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...