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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	22.69	24.41	22.39	24.01	24.01	1,268,700
07 Dec 2022	22.23	23.06	22.15	22.42	22.42	1,015,800
06 Dec 2022	22.66	22.66	21.69	22.31	22.31	1,029,900
05 Dec 2022	23.46	23.68	22.41	22.70	22.70	1,319,000
02 Dec 2022	23.82	24.57	22.99	23.67	23.67	2,645,700
01 Dec 2022	22.13	22.86	21.88	22.52	22.52	1,267,700
30 Nov 2022	20.70	22.28	20.52	22.24	22.24	1,316,500
29 Nov 2022	21.37	21.63	20.77	20.81	20.81	1,094,400
28 Nov 2022	21.57	22.27	21.16	21.32	21.32	979,500
25 Nov 2022	21.85	21.95	21.26	21.83	21.83	303,200
23 Nov 2022	21.34	22.31	20.97	22.00	22.00	782,800
22 Nov 2022	21.20	21.20	20.45	21.15	21.15	1,199,000
21 Nov 2022	21.67	22.07	21.09	21.31	21.31	845,000
18 Nov 2022	23.32	23.44	21.85	21.92	21.92	727,600
17 Nov 2022	22.82	23.41	22.38	22.54	22.54	717,800
16 Nov 2022	24.53	24.92	23.47	23.68	23.68	816,400
15 Nov 2022	25.15	25.99	24.78	25.16	25.16	822,900
14 Nov 2022	24.22	24.64	23.36	23.87	23.87	889,200
11 Nov 2022	22.60	25.11	22.25	24.64	24.64	1,482,800
10 Nov 2022	21.43	22.89	21.43	22.80	22.80	1,701,300
09 Nov 2022	20.04	20.25	19.51	19.58	19.58	947,800
08 Nov 2022	20.30	21.10	19.76	20.39	20.39	797,200
07 Nov 2022	20.85	21.23	19.81	20.19	20.19	858,400
04 Nov 2022	22.63	22.63	20.47	20.73	20.73	1,217,500
03 Nov 2022	22.29	23.02	22.05	22.16	22.16	823,100
02 Nov 2022	24.91	24.91	22.77	22.82	22.82	961,600
01 Nov 2022	25.76	25.76	24.67	24.82	24.82	547,000
31 Oct 2022	25.11	25.37	24.65	24.94	24.94	578,400
28 Oct 2022	24.91	25.57	24.21	25.44	25.44	609,900
27 Oct 2022	24.98	25.60	24.59	25.22	25.22	686,500
26 Oct 2022	24.49	25.90	24.28	24.49	24.49	824,600
25 Oct 2022	23.91	25.45	23.91	25.25	25.25	994,200
24 Oct 2022	23.20	23.67	22.47	23.64	23.64	613,100
21 Oct 2022	22.45	23.47	21.95	23.40	23.40	829,600
20 Oct 2022	22.42	23.39	22.21	22.55	22.55	939,100
19 Oct 2022	22.96	23.00	22.00	22.47	22.47	609,600
18 Oct 2022	23.84	24.05	22.71	23.29	23.29	907,800
17 Oct 2022	21.59	22.81	21.44	22.66	22.66	1,005,300
14 Oct 2022	22.37	22.85	20.61	20.79	20.79	819,600
13 Oct 2022	20.93	22.46	20.39	21.90	21.90	1,012,300
12 Oct 2022	21.45	22.00	21.00	21.87	21.87	711,000
11 Oct 2022	21.70	21.98	20.60	21.50	21.50	1,393,600
10 Oct 2022	22.93	22.93	21.56	21.90	21.90	1,074,100
07 Oct 2022	23.77	23.98	22.90	22.97	22.97	760,200
06 Oct 2022	24.56	25.04	24.20	24.71	24.71	506,800
05 Oct 2022	24.05	24.75	23.91	24.72	24.72	708,200
04 Oct 2022	23.91	25.00	23.91	24.71	24.71	988,900
03 Oct 2022	23.30	23.95	22.77	23.34	23.34	811,800
30 Sept 2022	23.11	24.03	23.07	23.07	23.07	714,000
29 Sept 2022	23.06	23.33	22.31	23.18	23.18	798,100
28 Sept 2022	23.62	24.00	23.33	23.47	23.47	1,106,000
27 Sept 2022	23.19	23.71	22.71	23.62	23.62	757,000
26 Sept 2022	22.43	23.59	22.25	22.47	22.47	708,700
23 Sept 2022	22.21	22.68	21.80	22.51	22.51	961,500
22 Sept 2022	22.89	23.15	22.22	22.32	22.32	858,400
21 Sept 2022	23.30	24.39	22.88	23.23	23.23	799,700
20 Sept 2022	23.77	24.13	23.06	23.15	23.15	719,700
19 Sept 2022	23.07	24.17	23.07	24.17	24.17	739,000
16 Sept 2022	23.97	24.03	22.98	23.56	23.56	1,047,900
15 Sept 2022	24.21	24.70	23.65	24.57	24.57	735,500
14 Sept 2022	23.90	24.42	23.00	24.40	24.40	859,600
13 Sept 2022	24.28	24.55	23.52	23.73	23.73	1,118,600
12 Sept 2022	25.38	26.21	25.09	26.16	26.16	612,400
09 Sept 2022	24.35	25.25	24.34	25.20	25.20	798,800
08 Sept 2022	23.24	24.15	22.99	23.89	23.89	673,500
07 Sept 2022	22.85	23.85	22.85	23.77	23.77	1,028,600
06 Sept 2022	23.50	23.66	22.90	23.08	23.08	833,300
02 Sept 2022	26.01	26.75	23.42	23.51	23.51	2,489,700
01 Sept 2022	25.56	25.56	23.07	24.10	24.10	2,453,300
31 Aug 2022	27.37	27.92	25.78	26.04	26.04	1,061,000
30 Aug 2022	26.86	26.95	26.11	26.70	26.70	1,039,700
29 Aug 2022	25.33	26.54	25.11	26.21	26.21	794,900
26 Aug 2022	27.13	27.26	25.55	25.89	25.89	963,200
25 Aug 2022	27.05	27.38	26.53	27.30	27.30	528,800
24 Aug 2022	26.35	27.00	26.07	26.50	26.50	786,800
23 Aug 2022	25.95	26.99	25.61	26.05	26.05	1,013,500
22 Aug 2022	25.01	25.63	24.50	25.60	25.60	870,000
19 Aug 2022	26.99	26.99	25.35	25.75	25.75	854,200
18 Aug 2022	27.47	27.64	26.61	27.48	27.48	408,200
17 Aug 2022	27.40	27.82	26.70	27.15	27.15	617,300
16 Aug 2022	28.84	28.84	27.33	28.20	28.20	739,700
15 Aug 2022	28.47	29.39	28.01	29.15	29.15	616,000
12 Aug 2022	27.26	28.67	27.26	28.64	28.64	790,700
11 Aug 2022	30.00	30.37	27.83	28.10	28.10	971,200
10 Aug 2022	29.65	29.89	28.73	29.38	29.38	770,900
09 Aug 2022	28.26	28.26	27.25	27.96	27.96	520,800
08 Aug 2022	29.00	29.80	28.24	28.87	28.87	561,800
05 Aug 2022	27.05	28.67	26.49	28.60	28.60	675,700
04 Aug 2022	27.77	28.35	26.87	27.92	27.92	508,100
03 Aug 2022	27.13	28.16	26.75	28.06	28.06	719,300
02 Aug 2022	25.93	26.93	25.93	26.61	26.61	511,700
01 Aug 2022	25.45	26.53	24.93	26.25	26.25	606,600
29 Jul 2022	25.79	26.00	25.15	25.93	25.93	446,200
28 Jul 2022	25.74	26.37	24.83	26.00	26.00	515,600
27 Jul 2022	24.97	26.00	24.48	25.66	25.66	642,900
26 Jul 2022	25.39	25.63	23.98	24.21	24.21	597,900
25 Jul 2022	26.26	26.31	25.38	25.85	25.85	375,400
22 Jul 2022	28.10	28.51	26.12	26.47	26.47	554,600
21 Jul 2022	27.54	28.17	27.25	28.13	28.13	554,500
20 Jul 2022	26.07	28.00	25.63	27.78	27.78	862,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,596.03-21.11(-0.18%)

NZD/USD0.6411+0.0031(+0.49%)

NZD/EUR0.6070+0.0035(+0.57%)

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

OIL71.89+0.43(+0.60%)

PagerDuty, Inc. (PD)

NZX 50
11,596.03
-21.11(-0.18%)

NZD/USD
0.6411
+0.0031(+0.49%)

NZD/EUR
0.6070
+0.0035(+0.57%)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

OIL
71.89
+0.43(+0.60%)