PagerDuty Inc. (PD)
NYSE: PD
· Real-Time Price · USD
16.14
-0.05 (-0.34%)
At close: Sep 26, 2025, 3:59 PM
16.17
0.19%
After-hours: Sep 26, 2025, 07:53 PM EDT
PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.14 | 16.21 | 15.88 | 16.13 | 16.13 | -0.43% | 1,217,017 |
| Sep 25, 2025 | 15.84 | 16.24 | 15.84 | 16.20 | 16.20 | -0.18% | 1,411,545 |
| Sep 24, 2025 | 16.07 | 16.23 | 15.95 | 16.23 | 16.23 | 1.18% | 1,237,897 |
| Sep 23, 2025 | 16.29 | 16.38 | 15.96 | 16.04 | 16.04 | -1.53% | 1,833,217 |
| Sep 22, 2025 | 16.30 | 16.67 | 16.13 | 16.29 | 16.29 | -0.18% | 1,513,200 |
| Sep 19, 2025 | 16.30 | 16.56 | 16.23 | 16.32 | 16.32 | -0.67% | 2,716,600 |
| Sep 18, 2025 | 16.17 | 16.45 | 16.11 | 16.43 | 16.43 | 3.20% | 1,750,093 |
| Sep 17, 2025 | 15.99 | 16.40 | 15.81 | 15.92 | 15.92 | -0.19% | 1,495,926 |
| Sep 16, 2025 | 16.00 | 16.15 | 15.74 | 15.95 | 15.95 | -0.19% | 1,932,290 |
| Sep 15, 2025 | 16.50 | 16.66 | 15.91 | 15.98 | 15.98 | -2.80% | 1,651,600 |
| Sep 12, 2025 | 16.65 | 16.68 | 16.13 | 16.44 | 16.44 | -0.84% | 2,335,740 |
| Sep 11, 2025 | 15.99 | 16.63 | 15.99 | 16.58 | 16.58 | 4.02% | 1,857,943 |
| Sep 10, 2025 | 16.57 | 16.64 | 15.91 | 15.94 | 15.94 | -4.21% | 1,848,728 |
| Sep 9, 2025 | 17.11 | 17.29 | 16.47 | 16.64 | 16.64 | -3.09% | 3,006,136 |
| Sep 8, 2025 | 16.50 | 17.23 | 16.34 | 17.17 | 17.17 | 4.25% | 2,878,300 |
| Sep 5, 2025 | 16.55 | 16.83 | 16.18 | 16.47 | 16.47 | -0.60% | 2,392,521 |
| 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 |