PagerDuty Inc. (PD)
18.77
-0.25 (-1.31%)
At close: Mar 28, 2025, 3:59 PM
18.75
-0.08%
After-hours: Mar 28, 2025, 06:46 PM EDT
PD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.94 | 18.97 | 18.33 | 18.77 | -0.25 | -1.31% | 1,121,464 |
| Mar 27, 2025 | 19.32 | 19.43 | 18.97 | 19.02 | -0.34 | -1.76% | 838,951 |
| Mar 26, 2025 | 19.66 | 19.68 | 19.15 | 19.36 | -0.24 | -1.22% | 854,038 |
| Mar 25, 2025 | 19.46 | 19.70 | 19.38 | 19.60 | 0.26 | 1.34% | 1,074,346 |
| Mar 24, 2025 | 19.08 | 19.45 | 18.90 | 19.34 | 0.45 | 2.38% | 1,120,116 |
| Mar 21, 2025 | 18.61 | 19.15 | 18.55 | 18.89 | 0.04 | 0.21% | 1,763,057 |
| Mar 20, 2025 | 18.60 | 19.03 | 18.59 | 18.85 | 0.01 | 0.05% | 873,445 |
| Mar 19, 2025 | 18.23 | 19.06 | 18.23 | 18.84 | 0.33 | 1.78% | 1,548,600 |
| Mar 18, 2025 | 17.94 | 18.62 | 17.65 | 18.51 | 0.45 | 2.49% | 1,920,500 |
| Mar 17, 2025 | 18.20 | 18.50 | 17.81 | 18.06 | -0.32 | -1.74% | 1,815,800 |
| Mar 14, 2025 | 16.52 | 18.45 | 16.51 | 18.38 | 2.77 | 17.75% | 4,365,841 |
| Mar 13, 2025 | 16.09 | 16.18 | 15.49 | 15.61 | -0.64 | -3.94% | 2,152,800 |
| Mar 12, 2025 | 16.62 | 16.69 | 16.22 | 16.25 | -0.21 | -1.28% | 1,019,200 |
| Mar 11, 2025 | 16.76 | 17.06 | 16.35 | 16.46 | -0.43 | -2.55% | 1,363,425 |
| Mar 10, 2025 | 17.27 | 17.53 | 16.86 | 16.89 | -0.61 | -3.49% | 1,231,300 |
| Mar 7, 2025 | 17.23 | 17.75 | 17.00 | 17.50 | 0.23 | 1.33% | 1,914,239 |
| Mar 6, 2025 | 17.43 | 17.68 | 17.13 | 17.27 | -0.42 | -2.37% | 970,325 |
| Mar 5, 2025 | 17.45 | 17.80 | 17.19 | 17.69 | 0.19 | 1.09% | 978,746 |
| Mar 4, 2025 | 17.07 | 17.64 | 17.03 | 17.50 | 0.13 | 0.75% | 1,103,838 |
| Mar 3, 2025 | 17.87 | 18.08 | 17.31 | 17.37 | -0.35 | -1.98% | 1,214,838 |
| Feb 28, 2025 | 17.48 | 17.80 | 17.31 | 17.72 | 0.18 | 1.03% | 942,738 |
| Feb 27, 2025 | 17.85 | 18.12 | 17.47 | 17.54 | -0.34 | -1.90% | 1,064,054 |
| Feb 26, 2025 | 17.91 | 18.15 | 17.80 | 17.88 | -0.08 | -0.45% | 673,544 |
| Feb 25, 2025 | 18.08 | 18.18 | 17.55 | 17.96 | -0.07 | -0.39% | 1,466,600 |
| Feb 24, 2025 | 18.18 | 18.19 | 17.64 | 18.03 | -0.08 | -0.44% | 795,900 |
| Feb 21, 2025 | 18.50 | 18.50 | 17.95 | 18.11 | -0.19 | -1.04% | 1,146,928 |
| Feb 20, 2025 | 18.37 | 18.40 | 17.94 | 18.30 | -0.16 | -0.87% | 772,950 |
| Feb 19, 2025 | 18.90 | 18.93 | 18.42 | 18.46 | -0.61 | -3.20% | 766,680 |
| Feb 18, 2025 | 19.30 | 19.43 | 18.75 | 19.07 | -0.23 | -1.19% | 916,300 |
| Feb 14, 2025 | 19.50 | 19.75 | 19.19 | 19.30 | -0.20 | -1.03% | 1,047,400 |
| Feb 13, 2025 | 19.47 | 19.53 | 19.04 | 19.50 | 0.24 | 1.25% | 580,331 |
| Feb 12, 2025 | 18.52 | 19.41 | 18.50 | 19.26 | 0.48 | 2.56% | 1,030,049 |
| Feb 11, 2025 | 18.87 | 19.10 | 18.64 | 18.78 | -0.30 | -1.57% | 607,734 |
| Feb 10, 2025 | 19.34 | 19.37 | 19.00 | 19.08 | 0.03 | 0.16% | 994,065 |
| Feb 7, 2025 | 19.37 | 19.43 | 18.84 | 19.05 | 0.02 | 0.11% | 656,998 |
| Feb 6, 2025 | 19.23 | 19.29 | 18.91 | 19.03 | -0.16 | -0.83% | 624,800 |
| Feb 5, 2025 | 18.87 | 19.21 | 18.67 | 19.19 | 0.33 | 1.75% | 659,217 |
| Feb 4, 2025 | 18.95 | 19.02 | 18.52 | 18.86 | 0.10 | 0.53% | 708,336 |
| Feb 3, 2025 | 18.12 | 18.78 | 17.98 | 18.76 | 0.24 | 1.30% | 1,063,340 |
| Jan 31, 2025 | 18.68 | 19.00 | 18.47 | 18.52 | 0.07 | 0.38% | 1,006,800 |
| Jan 30, 2025 | 18.70 | 18.91 | 18.26 | 18.45 | -0.93 | -4.80% | 1,466,915 |
| Jan 29, 2025 | 19.65 | 19.75 | 19.17 | 19.38 | -0.30 | -1.52% | 751,312 |
| Jan 28, 2025 | 19.14 | 20.00 | 19.14 | 19.68 | 0.52 | 2.71% | 1,010,748 |
| Jan 27, 2025 | 18.59 | 19.98 | 18.46 | 19.16 | 0.28 | 1.48% | 1,115,047 |
| Jan 24, 2025 | 18.73 | 19.03 | 18.63 | 18.88 | 0.22 | 1.18% | 768,700 |
| Jan 23, 2025 | 18.40 | 18.77 | 18.33 | 18.66 | 0.13 | 0.70% | 793,000 |
| Jan 22, 2025 | 18.79 | 18.88 | 18.48 | 18.53 | -0.17 | -0.91% | 519,117 |
| Jan 21, 2025 | 18.45 | 18.83 | 18.35 | 18.70 | 0.40 | 2.19% | 597,934 |
| Jan 17, 2025 | 18.98 | 18.98 | 18.19 | 18.30 | -0.36 | -1.93% | 541,511 |
| Jan 16, 2025 | 18.35 | 18.68 | 18.13 | 18.66 | 0.29 | 1.58% | 630,700 |