Skip to main content

Pagerduty Inc (NY: PD )

20.98 +0.16 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 19.96 20.80 19.88 20.19 933,650 +0.23(+1.15%)
Apr 30, 2024 20.37 20.44 19.93 19.96 1,441,996 -0.74(-3.57%)
Apr 29, 2024 20.89 21.18 20.54 20.70 590,660 -0.13(-0.62%)
Apr 26, 2024 20.40 20.93 20.14 20.83 990,003 +0.63(+3.12%)
Apr 25, 2024 20.40 20.53 19.98 20.20 1,037,383 -0.56(-2.70%)
Apr 24, 2024 21.17 21.21 20.59 20.76 1,137,888 -0.29(-1.38%)
Apr 23, 2024 20.27 21.48 19.94 21.05 1,269,328 +0.72(+3.54%)
Apr 22, 2024 20.78 20.78 19.91 20.33 1,638,479 -0.28(-1.36%)
Apr 19, 2024 20.56 21.03 20.48 20.61 1,004,444 -0.22(-1.06%)
Apr 18, 2024 21.18 21.62 20.81 20.83 1,297,887 -0.39(-1.84%)
Apr 17, 2024 20.76 21.61 20.64 21.22 1,373,582 +0.50(+2.41%)
Apr 16, 2024 20.77 21.15 20.44 20.72 1,453,228 -0.24(-1.15%)
Apr 15, 2024 22.16 22.27 20.79 20.96 1,322,824 -1.16(-5.24%)
Apr 12, 2024 22.62 22.65 22.04 22.12 745,523 -0.70(-3.07%)
Apr 11, 2024 22.62 22.93 22.19 22.82 733,211 +0.49(+2.19%)
Apr 10, 2024 22.23 22.57 22.02 22.33 967,872 -0.84(-3.63%)
Apr 09, 2024 22.62 23.40 22.42 23.17 1,093,869 +0.62(+2.75%)
Apr 08, 2024 22.57 22.96 22.45 22.55 1,072,841 +0.08(+0.36%)
Apr 05, 2024 21.69 22.49 21.48 22.47 1,043,046 +0.37(+1.67%)
Apr 04, 2024 22.58 23.07 21.80 22.10 1,319,074 -0.29(-1.30%)
Apr 03, 2024 21.55 22.42 21.34 22.39 1,076,140 +0.77(+3.56%)
Apr 02, 2024 21.94 22.02 21.59 21.62 1,577,517 -0.86(-3.83%)
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.