New Zealand markets close in 4 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202229.3732.8028.7632.5732.573,136,945
21 Jan 202230.0031.6229.6930.1230.122,582,600
20 Jan 202230.2332.2129.9029.9929.991,580,200
19 Jan 202229.7531.0729.0029.5129.511,610,200
18 Jan 202230.0731.3629.3029.7129.711,103,100
14 Jan 202230.4531.5729.9831.0031.001,065,600
13 Jan 202232.4932.5130.2530.6430.641,068,700
12 Jan 202234.0734.7532.0232.3732.37931,500
11 Jan 202232.2233.8232.0133.2433.24938,600
10 Jan 202230.7432.2029.8132.1632.161,476,600
07 Jan 202231.3133.1630.7831.9131.911,606,500
06 Jan 202230.7132.6830.3431.6431.641,320,300
05 Jan 202232.3933.3631.0031.1331.131,355,200
04 Jan 202234.9735.2631.6532.9932.991,911,500
03 Jan 202234.9635.8434.0535.0935.09821,100
31 Dec 202136.0336.6634.7334.7534.75676,700
30 Dec 202135.0036.8434.8436.1236.12821,700
29 Dec 202135.0035.3134.3535.0635.06695,800
28 Dec 202136.0236.1234.8435.0535.05766,100
27 Dec 202136.0036.5435.4535.8335.83596,100
23 Dec 202136.9037.1735.8336.1536.15646,200
22 Dec 202136.8937.5036.2536.6936.691,249,100
21 Dec 202135.2937.2335.1336.8936.891,560,600
20 Dec 202133.7935.3933.0234.8534.851,187,700
17 Dec 202132.2634.8531.7334.4934.491,830,400
16 Dec 202134.9135.2032.3232.9232.921,710,500
15 Dec 202132.0334.6731.7734.5834.581,971,900
14 Dec 202133.0233.3831.4532.3732.371,867,000
13 Dec 202134.3035.6733.0134.0034.001,328,600
10 Dec 202135.5836.7734.1234.4834.481,559,900
09 Dec 202137.2638.3135.0235.3035.302,552,500
08 Dec 202136.6237.7933.8737.2537.255,836,600
07 Dec 202133.5834.2932.9633.4933.492,256,800
06 Dec 202130.1031.7429.1531.6031.601,851,000
03 Dec 202132.7833.0230.3230.9830.982,264,000
02 Dec 202131.9833.8431.7732.6832.681,423,700
01 Dec 202135.9336.0632.1032.1432.141,866,600
30 Nov 202137.1937.6834.7635.4535.451,696,300
29 Nov 202137.3537.8236.5637.2737.27797,200
26 Nov 202136.6237.6536.4536.9936.99666,600
24 Nov 202135.6037.4035.0437.1537.15958,800
23 Nov 202136.7336.7734.9436.0136.011,178,100
22 Nov 202138.8539.0536.6736.7436.741,603,300
19 Nov 202140.3840.7038.9939.0039.001,122,100
18 Nov 202141.3441.7739.8540.3840.38941,600
17 Nov 202141.9242.0040.7041.1641.16517,600
16 Nov 202141.8042.2941.3741.9541.95437,300
15 Nov 202142.0442.0540.6641.6941.69600,100
12 Nov 202141.7042.2541.5042.1242.12420,100
11 Nov 202142.1242.3741.6241.6541.65459,800
10 Nov 202142.7743.1341.4041.8541.851,058,800
09 Nov 202143.4544.2543.0143.2043.20688,500
08 Nov 202143.9544.4741.9143.2043.20535,000
05 Nov 202143.6944.9242.7543.5143.51734,000
04 Nov 202142.8444.4242.8243.3443.34685,900
03 Nov 202141.0143.4740.8043.2343.231,008,700
02 Nov 202142.2642.2640.4841.1741.17564,000
01 Nov 202141.6642.7541.4842.2342.23522,300
29 Oct 202141.9142.3641.3941.7541.75440,700
28 Oct 202141.6242.7441.3542.1242.12489,500
27 Oct 202142.9443.5540.6341.5141.511,095,900
26 Oct 202143.9144.2242.6442.9542.95735,600
25 Oct 202141.8943.8541.7943.3143.311,116,500
22 Oct 202142.3642.5541.4141.9941.99756,800
21 Oct 202142.2143.1742.0342.6542.65599,600
20 Oct 202142.6742.6741.2942.2042.20419,300
19 Oct 202141.8643.0341.7542.2742.27909,700
18 Oct 202141.1941.6540.9941.4741.47513,900
15 Oct 202142.6442.6741.1941.3241.32494,500
14 Oct 202141.5442.6841.5041.9541.95869,200
13 Oct 202140.5141.5940.4941.2541.25790,400
12 Oct 202139.5240.7339.2540.1340.13719,700
11 Oct 202139.1039.8638.7639.3339.33666,900
08 Oct 202141.0041.4039.4639.4639.46803,000
07 Oct 202141.0841.7540.7140.8540.85742,800
06 Oct 202139.6040.8739.4140.3140.31827,100
05 Oct 202139.9441.0139.6340.1140.11851,000
04 Oct 202141.9741.9738.8739.5839.581,775,700
01 Oct 202141.4742.4640.7042.3042.30834,100
30 Sep 202142.7243.7641.3741.4241.422,045,800
29 Sep 202143.5043.8042.1242.5542.551,043,300
28 Sep 202144.1744.3042.5843.0443.042,037,100
27 Sep 202146.0846.0944.3445.2645.261,195,500
24 Sep 202146.5447.8245.5246.4246.42827,800
23 Sep 202146.7647.0745.5346.8646.861,580,100
22 Sep 202146.4047.0345.9546.5046.501,075,300
21 Sep 202146.6046.9245.6146.3446.34959,200
20 Sep 202146.0046.9345.2646.0746.071,178,500
17 Sep 202147.0147.5045.9847.4947.492,392,500
16 Sep 202145.0346.9244.5646.6346.632,111,200
15 Sep 202144.8245.6443.7744.7644.763,861,100
14 Sep 202144.5946.0244.4544.9044.901,780,000
13 Sep 202144.4544.5942.4944.3544.351,477,700
10 Sep 202145.2145.5143.9144.0544.051,509,000
09 Sep 202145.6146.3445.2045.2745.271,751,800
08 Sep 202146.6347.1445.7546.0846.081,853,300
07 Sep 202147.6348.4146.6047.0547.052,640,900
03 Sep 202149.8850.3347.3547.3847.385,438,400
02 Sep 202143.9544.7243.7444.3044.301,871,200
01 Sep 202143.4444.3843.2643.7743.771,102,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...