PagerDuty Inc. (PD)
NYSE: PD
· Real-Time Price · USD
16.48
-0.09 (-0.54%)
At close: Sep 05, 2025, 3:59 PM
16.29
-1.15%
After-hours: Sep 05, 2025, 07:56 PM EDT
PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.55 | 16.83 | 16.18 | 16.47 | 16.47 | -0.60% | 2,388,750 |
| Sep 4, 2025 | 15.13 | 16.66 | 15.13 | 16.57 | 16.57 | 6.29% | 5,827,700 |
| Sep 3, 2025 | 15.92 | 16.09 | 14.40 | 15.59 | 15.59 | -3.29% | 6,158,124 |
| Sep 2, 2025 | 16.50 | 16.61 | 15.67 | 16.12 | 16.12 | -3.70% | 4,248,400 |
| Aug 29, 2025 | 17.14 | 17.19 | 16.65 | 16.74 | 16.74 | -1.06% | 1,538,200 |
| Aug 28, 2025 | 17.09 | 17.29 | 16.80 | 16.92 | 16.92 | -0.18% | 2,397,004 |
| Aug 27, 2025 | 16.30 | 16.99 | 16.25 | 16.95 | 16.95 | 4.76% | 2,363,000 |
| Aug 26, 2025 | 16.41 | 16.56 | 16.10 | 16.18 | 16.18 | -0.92% | 2,206,400 |
| Aug 25, 2025 | 16.75 | 16.86 | 16.30 | 16.33 | 16.33 | -2.33% | 1,458,816 |
| Aug 22, 2025 | 15.95 | 16.76 | 15.85 | 16.72 | 16.72 | 5.89% | 2,762,200 |
| Aug 21, 2025 | 15.90 | 15.93 | 15.50 | 15.79 | 15.79 | -1.50% | 2,037,400 |
| Aug 20, 2025 | 16.04 | 16.20 | 15.87 | 16.03 | 16.03 | -0.43% | 2,461,283 |
| Aug 19, 2025 | 16.20 | 16.24 | 15.71 | 16.10 | 16.10 | 0.75% | 3,148,134 |
| Aug 18, 2025 | 15.82 | 16.12 | 15.71 | 15.98 | 15.98 | 1.33% | 1,893,270 |
| Aug 15, 2025 | 15.60 | 15.89 | 15.54 | 15.77 | 15.77 | 1.87% | 2,158,900 |
| Aug 14, 2025 | 16.53 | 16.66 | 15.37 | 15.48 | 15.48 | -3.61% | 3,923,405 |
| 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 |