PagerDuty Inc. (PD)
NYSE: PD
· Real-Time Price · USD
15.49
-0.57 (-3.55%)
At close: Aug 14, 2025, 3:59 PM
15.54
0.32%
Pre-market: Aug 15, 2025, 06:00 AM EDT
PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.53 | 16.66 | 15.37 | 15.48 | 15.48 | -3.61% | 3,921,349 |
| Aug 13, 2025 | 15.68 | 16.49 | 15.57 | 16.06 | 16.06 | 4.29% | 5,366,400 |
| Aug 12, 2025 | 15.61 | 15.82 | 15.25 | 15.40 | 15.40 | -0.58% | 2,188,251 |
| Aug 11, 2025 | 15.57 | 15.97 | 15.45 | 15.49 | 15.49 | 0.19% | 1,918,600 |
| Aug 8, 2025 | 15.68 | 15.72 | 15.08 | 15.46 | 15.46 | -0.83% | 2,390,520 |
| Aug 7, 2025 | 16.49 | 16.49 | 15.05 | 15.59 | 15.59 | -3.77% | 1,782,229 |
| Aug 6, 2025 | 15.61 | 16.22 | 15.50 | 16.20 | 16.20 | 3.98% | 1,396,700 |
| Aug 5, 2025 | 16.00 | 16.00 | 15.51 | 15.58 | 15.58 | -0.76% | 1,080,100 |
| Aug 4, 2025 | 15.55 | 15.94 | 15.44 | 15.70 | 15.70 | 1.62% | 1,630,000 |
| Aug 1, 2025 | 15.90 | 16.10 | 15.37 | 15.45 | 15.45 | -4.16% | 2,511,674 |
| Jul 31, 2025 | 16.25 | 16.34 | 15.97 | 16.12 | 16.12 | -1.16% | 2,025,853 |
| Jul 30, 2025 | 16.48 | 16.57 | 16.17 | 16.31 | 16.31 | -0.61% | 1,700,320 |
| Jul 29, 2025 | 16.92 | 17.01 | 16.02 | 16.41 | 16.41 | -2.50% | 2,945,900 |
| Jul 28, 2025 | 17.12 | 17.45 | 16.53 | 16.83 | 16.83 | 7.06% | 5,429,000 |
| Jul 25, 2025 | 14.81 | 18.00 | 14.64 | 15.72 | 15.72 | 6.87% | 9,223,831 |
| Jul 24, 2025 | 14.69 | 14.80 | 14.44 | 14.71 | 14.71 | -0.34% | 1,220,326 |
| Jul 23, 2025 | 14.65 | 14.93 | 14.52 | 14.76 | 14.76 | 0.82% | 575,926 |
| Jul 22, 2025 | 14.68 | 14.90 | 14.59 | 14.64 | 14.64 | 0.14% | 838,260 |
| Jul 21, 2025 | 14.76 | 14.85 | 14.60 | 14.62 | 14.62 | 0.00% | 802,599 |
| Jul 18, 2025 | 14.73 | 14.73 | 14.45 | 14.62 | 14.62 | -0.20% | 937,818 |