Skip to main content

Pagerduty Inc (NY: PD )

20.62 -0.73 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 21.43 21.54 20.55 20.62 1,244,749 -0.73(-3.42%)
Jul 12, 2024 21.11 21.49 20.95 21.35 2,059,171 +0.36(+1.72%)
Jul 11, 2024 20.90 21.37 20.63 20.99 1,070,098 +0.48(+2.34%)
Jul 10, 2024 21.00 21.12 20.17 20.51 1,220,998 -0.47(-2.24%)
Jul 09, 2024 21.42 21.46 20.90 20.98 750,348 -0.50(-2.33%)
Jul 08, 2024 21.60 21.93 21.35 21.48 1,250,636 -0.31(-1.42%)
Jul 05, 2024 22.07 22.19 21.77 21.79 674,480 -0.28(-1.27%)
Jul 03, 2024 21.92 22.51 21.92 22.07 484,672 -0.07(-0.32%)
Jul 02, 2024 22.87 23.03 22.12 22.14 752,397 -0.62(-2.72%)
Jul 01, 2024 22.92 23.11 22.54 22.76 1,071,900 -0.17(-0.74%)
Jun 28, 2024 22.83 23.12 22.70 22.93 2,027,462 +0.17(+0.75%)
Jun 27, 2024 22.36 22.86 21.87 22.76 1,085,700 +0.35(+1.56%)
Jun 26, 2024 21.81 22.50 21.75 22.41 879,762 +0.52(+2.38%)
Jun 25, 2024 21.69 22.09 21.61 21.89 995,001 +0.23(+1.06%)
Jun 24, 2024 21.24 21.87 21.24 21.66 934,373 +0.26(+1.21%)
Jun 21, 2024 20.99 21.43 20.77 21.40 1,379,603 +0.49(+2.34%)
Jun 20, 2024 21.00 21.25 20.78 20.91 1,254,834 -0.19(-0.90%)
Jun 18, 2024 21.27 21.47 21.04 21.10 956,567 -0.29(-1.36%)
Jun 17, 2024 21.42 21.68 21.03 21.39 978,823 -0.19(-0.88%)
Jun 14, 2024 20.99 21.74 20.78 21.58 1,482,091 +0.60(+2.86%)
Jun 13, 2024 21.00 21.03 20.38 20.98 1,504,783 +0.16(+0.77%)
Jun 12, 2024 21.61 22.13 20.73 20.82 1,739,609 +0.56(+2.76%)
Jun 11, 2024 19.94 20.27 19.79 20.26 825,204 +0.19(+0.95%)
Jun 10, 2024 19.54 20.17 19.36 20.07 693,290 +0.36(+1.83%)
Jun 07, 2024 19.46 19.92 19.42 19.71 763,794 -0.09(-0.45%)
Jun 06, 2024 19.47 19.91 19.36 19.80 965,786 +0.38(+1.96%)
Jun 05, 2024 19.57 19.57 19.06 19.42 941,374 +0.07(+0.36%)
Jun 04, 2024 18.75 19.37 18.73 19.35 1,563,923 +0.46(+2.44%)
Jun 03, 2024 18.82 19.32 18.12 18.89 1,552,903 -0.08(-0.42%)
May 31, 2024 21.15 21.26 18.52 18.97 3,639,592 +1.02(+5.68%)
May 30, 2024 19.22 19.30 17.92 17.95 2,540,464 -1.48(-7.62%)
May 29, 2024 19.26 19.52 19.15 19.43 1,062,413 -0.26(-1.32%)
May 28, 2024 19.70 20.11 19.55 19.69 817,082 -0.08(-0.40%)
May 24, 2024 19.56 19.88 19.35 19.77 1,094,084 +0.18(+0.92%)
May 23, 2024 20.05 20.07 19.33 19.59 1,170,362 -0.35(-1.76%)
May 22, 2024 20.33 20.57 19.93 19.94 1,182,634 -0.29(-1.43%)
May 21, 2024 20.71 20.78 20.09 20.23 992,497 -0.68(-3.25%)
May 20, 2024 21.57 21.57 20.74 20.91 946,746 -0.76(-3.51%)
May 17, 2024 20.99 21.73 20.66 21.67 660,923 +0.70(+3.34%)
May 16, 2024 21.26 21.40 20.88 20.97 524,438 -0.32(-1.50%)
May 15, 2024 21.17 21.43 20.70 21.29 1,169,164 +0.60(+2.90%)
May 14, 2024 21.00 21.52 20.48 20.69 1,126,221 -0.04(-0.19%)
May 13, 2024 20.05 20.89 20.05 20.73 863,272 +0.81(+4.07%)
May 10, 2024 19.84 19.92 19.46 19.92 603,575 +0.15(+0.76%)
May 09, 2024 19.57 19.91 19.49 19.77 523,062 +0.24(+1.23%)
May 08, 2024 19.85 19.95 19.50 19.53 939,224 -0.59(-2.93%)
May 07, 2024 20.69 20.69 20.09 20.12 1,289,149 -0.65(-3.13%)
May 06, 2024 20.58 20.79 20.54 20.77 566,549 +0.38(+1.86%)
May 03, 2024 20.90 21.06 20.07 20.39 835,124 -0.05(-0.24%)
May 02, 2024 20.24 20.51 19.95 20.44 857,853 +0.25(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.