New Zealand markets open in 1 hour 44 minutes

PagerDuty, Inc. (PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.18+0.66 (+2.95%)
As of 02:16PM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202423.1023.2422.3823.1823.18767,676
21 Feb 202423.1023.4222.4122.5222.521,054,300
20 Feb 202423.5223.7523.3123.6823.68697,200
16 Feb 202424.1924.2523.6023.8623.861,562,200
15 Feb 202424.9024.9924.2924.4924.49852,100
14 Feb 202424.0024.5723.8824.5424.54933,600
13 Feb 202423.7224.2123.2123.8123.811,368,100
12 Feb 202425.2325.4724.8524.8824.88961,300
09 Feb 202424.5025.2724.4125.1625.161,207,300
08 Feb 202423.8024.4323.6224.2124.21642,900
07 Feb 202423.9924.1323.5523.8123.81757,200
06 Feb 202423.4923.9623.4723.8623.86549,300
05 Feb 202423.6323.9123.1423.4823.48943,600
02 Feb 202423.7524.0023.2923.7723.77976,600
01 Feb 202423.7724.2123.4424.1524.15809,800
31 Jan 202423.8324.4823.5623.6823.681,298,800
30 Jan 202424.5324.6423.9824.0124.01536,600
29 Jan 202423.8424.6723.7124.6624.661,064,900
26 Jan 202424.0224.4523.7323.7923.791,243,300
25 Jan 202424.5224.7523.9023.9323.931,204,000
24 Jan 202425.1425.2324.2524.2724.271,539,100
23 Jan 202426.0926.2425.5725.6225.621,074,700
22 Jan 202426.0926.6025.6725.9125.911,497,900
19 Jan 202426.2726.2725.5625.8625.86996,700
18 Jan 202426.3926.5225.6026.0526.051,220,100
17 Jan 202425.8325.9625.1525.9025.901,848,900
16 Jan 202425.8526.1525.5726.1026.102,309,700
12 Jan 202425.8426.7025.8426.2326.232,543,700
11 Jan 202426.5026.5825.4725.6325.632,447,100
10 Jan 202422.6726.5522.6226.5026.509,337,400
09 Jan 202422.8423.4022.6522.6822.681,101,800
08 Jan 202421.3223.2621.3123.1223.122,467,600
05 Jan 202421.3321.7421.2321.3221.321,241,700
04 Jan 202421.0221.6720.8121.5021.501,893,500
03 Jan 202421.4022.0721.1821.2021.202,183,100
02 Jan 202422.8222.9721.8921.9221.921,730,800
29 Dec 202323.5923.6523.0023.1523.15816,900
28 Dec 202323.5723.6723.3123.6323.63767,200
27 Dec 202323.9924.1623.3523.5823.581,062,100
26 Dec 202323.9324.1823.8523.9223.92949,600
22 Dec 202324.0724.3623.6023.9323.931,082,900
21 Dec 202324.0024.2823.5323.8823.88865,700
20 Dec 202324.0624.4323.5023.5223.521,196,100
19 Dec 202323.9224.3323.7824.2324.231,720,600
18 Dec 202323.0723.9323.0723.7423.741,290,800
15 Dec 202323.4223.5722.9123.3323.332,030,800
14 Dec 202323.0124.3823.0123.2923.292,325,300
13 Dec 202321.7022.4721.3322.4522.451,750,300
12 Dec 202322.3722.4321.7121.7721.771,604,600
11 Dec 202321.9422.4521.7722.3822.381,035,500
08 Dec 202321.7522.1621.4622.0722.071,411,900
07 Dec 202321.7222.0121.3021.9021.901,287,700
06 Dec 202321.9522.5121.7521.9321.931,444,000
05 Dec 202321.9222.1321.5021.7221.722,201,000
04 Dec 202321.6322.6021.6322.2022.202,717,100
01 Dec 202322.9323.2320.7221.7321.736,312,200
30 Nov 202322.3322.4721.5721.8021.802,541,200
29 Nov 202322.0422.5221.8922.0022.001,498,100
28 Nov 202321.4621.9021.3421.6121.611,395,200
27 Nov 202321.5621.8121.4021.5421.54761,700
24 Nov 202321.2921.8321.2321.8121.81419,100
22 Nov 202321.4421.8321.2421.3121.311,075,600
21 Nov 202321.9022.0121.2621.2621.261,630,800
20 Nov 202321.7022.4021.6522.1622.16909,200
17 Nov 202321.3021.7821.2021.7721.771,166,600
16 Nov 202321.7421.7821.1321.1721.171,349,300
15 Nov 202321.9922.4021.7121.8721.871,294,600
14 Nov 202322.2322.4321.5521.7921.791,663,200
13 Nov 202321.7721.7720.8021.1821.184,148,400
10 Nov 202320.5821.8320.4921.6921.694,414,400
09 Nov 202321.5121.6220.6820.7020.70741,200
08 Nov 202321.6021.7520.9721.1821.181,849,600
07 Nov 202321.5822.1821.4521.6321.631,323,300
06 Nov 202321.5521.6420.9321.2221.221,238,200
03 Nov 202320.8721.5820.5021.4321.431,631,600
02 Nov 202320.0020.7219.9920.4420.441,115,200
01 Nov 202320.1420.1419.1819.6719.671,108,500
31 Oct 202319.9420.2519.7120.1720.17625,700
30 Oct 202319.8820.3019.6519.9619.96978,100
27 Oct 202319.9220.0319.3819.6419.641,027,500
26 Oct 202320.2320.6019.6819.8519.851,393,400
25 Oct 202320.4420.5819.9419.9619.961,092,000
24 Oct 202319.9820.7119.9020.6820.681,400,000
23 Oct 202319.3919.9619.1919.7219.72964,000
20 Oct 202320.3020.3119.5919.6519.651,177,900
19 Oct 202320.6020.8720.2520.3020.301,152,200
18 Oct 202320.6520.7520.3420.4120.411,088,100
17 Oct 202320.5021.2420.4820.8920.891,345,700
16 Oct 202320.7621.4420.5020.7320.731,374,600
13 Oct 202320.5620.6920.2820.5920.591,834,600
12 Oct 202320.9321.0720.2720.5020.501,450,100
11 Oct 202321.4321.5620.6720.7920.7912,515,300
10 Oct 202320.2021.7620.1321.4521.453,244,900
09 Oct 202321.4721.9621.4121.8321.83628,100
06 Oct 202321.0021.9920.9521.8821.881,338,800
05 Oct 202321.8021.9221.2621.2821.281,232,700
04 Oct 202321.7022.0221.3521.9321.93827,800
03 Oct 202321.9722.3821.4421.6321.631,225,800
02 Oct 202322.3822.6322.1622.5022.50939,300
29 Sept 202322.5322.9122.2522.4922.49757,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...