Australia markets closed

PagerDuty, Inc. (PD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.91+0.51 (+2.93%)
As of 12:35PM EDT. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202417.5318.0417.4417.9117.91319,457
12 Sept 202417.7517.8217.3217.4017.40607,100
11 Sept 202417.5617.7517.3017.6617.66684,200
10 Sept 202417.7817.7817.3417.6917.69782,300
09 Sept 202417.8518.0517.5917.7717.771,059,600
06 Sept 202418.7419.0417.7717.7817.781,287,200
05 Sept 202418.2918.6117.9418.6118.612,473,500
04 Sept 202417.1718.4216.4618.0818.083,575,900
03 Sept 202419.6019.8518.2518.2918.292,482,600
30 Aug 202419.9420.0219.4219.7819.78759,500
29 Aug 202419.7619.9519.5619.7719.77632,300
28 Aug 202419.6419.7519.0819.4619.46708,500
27 Aug 202419.9520.0719.6619.8019.80381,200
26 Aug 202420.2320.4320.0020.1420.14712,700
23 Aug 202419.1820.2118.9920.1720.171,197,200
22 Aug 202419.7119.7318.9618.9618.96566,500
21 Aug 202419.4419.6919.3119.6819.68619,500
20 Aug 202419.6119.7419.2519.3319.33571,600
19 Aug 202419.2719.6619.1919.6519.65694,100
16 Aug 202419.3319.5018.9719.2119.211,042,600
15 Aug 202419.3019.5419.1819.4319.431,435,000
14 Aug 202418.8618.9018.5218.8218.82730,900
13 Aug 202418.1518.8218.0618.8218.821,014,000
12 Aug 202418.5818.6018.0518.0818.08681,500
09 Aug 202418.6118.7518.3218.4018.40649,300
08 Aug 202419.0719.1118.4818.5418.54839,500
07 Aug 202418.8619.4618.7218.7618.76871,300
06 Aug 202418.8418.8418.3118.4018.401,001,200
05 Aug 202418.2219.2718.1018.7118.711,095,800
02 Aug 202419.0719.6818.8019.4519.451,256,200
01 Aug 202420.9021.1019.8820.0120.011,234,800
31 July 202421.9421.9420.9020.9320.93863,800
30 July 202421.6322.0221.5821.8721.871,055,500
29 July 202421.1621.4920.8221.4821.48930,700
26 July 202421.2021.2020.6721.0521.051,274,500
25 July 202420.4321.5720.3920.9620.961,352,900
24 July 202420.7621.2320.1520.2420.24883,400
23 July 202420.8721.7820.8120.8420.841,023,800
22 July 202420.2420.8719.9720.8520.851,358,400
19 July 202420.2820.5719.9520.2320.23978,300
18 July 202421.5921.9520.1820.2420.241,497,100
17 July 202420.4822.0120.4021.7721.772,393,600
16 July 202420.6820.9820.5420.7620.761,127,200
15 July 202421.4321.5420.5520.6220.621,244,700
12 July 202421.1121.4920.9421.3521.352,059,200
11 July 202420.9021.3720.6320.9920.991,070,100
10 July 202421.0021.1220.1720.5120.511,221,000
09 July 202421.4221.4620.9020.9820.98749,700
08 July 202421.6021.9321.3521.4821.481,250,600
05 July 202422.0722.1921.7721.7921.79674,500
03 July 202421.9222.5121.9222.0722.07484,700
02 July 202422.8723.0322.1222.1422.14752,400
01 July 202422.9223.1122.5422.7622.761,071,900
28 June 202422.8323.1222.7022.9322.932,027,500
27 June 202422.3622.8621.8722.7622.761,085,500
26 June 202421.8122.5021.7522.4122.41879,800
25 June 202421.6922.0821.6121.8921.89995,000
24 June 202421.2421.8721.2421.6621.66934,400
21 June 202420.9921.4320.7721.4021.401,379,600
20 June 202421.0021.2520.7820.9120.911,254,800
18 June 202421.2721.4721.0421.1021.10956,600
17 June 202421.4221.6721.0321.3921.39978,800
14 June 202420.9921.7420.7821.5821.581,482,100
13 June 202421.0021.0320.3820.9820.981,504,800
12 June 202421.6122.1320.7320.8220.821,739,600
11 June 202419.9420.2719.7920.2620.26825,200
10 June 202419.5420.1719.3620.0720.07693,300
07 June 202419.4619.9219.4219.7119.71763,800
06 June 202419.4719.9119.3619.8019.80965,700
05 June 202419.5719.5719.0619.4219.42885,200
04 June 202418.7519.3718.7319.3519.351,563,900
03 June 202418.8219.3218.1218.8918.891,552,900
31 May 202421.1521.2618.5218.9718.973,639,500
30 May 202419.2219.3017.9217.9517.952,542,800
29 May 202419.2619.5219.1519.4319.431,062,700
28 May 202419.7020.1119.5519.6919.69817,000
24 May 202419.5619.8819.3519.7719.771,094,100
23 May 202420.0520.0719.3319.5919.591,170,400
22 May 202420.3320.5719.9319.9419.941,182,600
21 May 202420.7120.7820.0820.2320.23992,500
20 May 202421.5721.5720.7420.9120.91946,700
17 May 202420.9921.7320.6621.6721.67660,900
16 May 202421.2621.4020.8820.9720.97524,400
15 May 202421.1721.4320.7021.2921.291,169,200
14 May 202421.0021.5220.4820.6920.691,126,200
13 May 202420.0520.8920.0520.7320.73863,300
10 May 202419.8419.9219.4619.9219.92603,600
09 May 202419.5719.9119.4919.7719.77523,100
08 May 202419.8519.9519.5019.5319.53939,200
07 May 202420.6920.6920.0920.1220.121,289,100
06 May 202420.5820.7920.5420.7720.77566,500
03 May 202420.9021.0620.0720.3920.39835,100
02 May 202420.2420.5119.9520.4420.44857,800
01 May 202419.9620.8019.8820.1920.19933,700
30 Apr 202420.3720.4419.9319.9619.961,442,000
29 Apr 202420.8921.1820.5420.7020.70590,700
26 Apr 202420.4020.9320.1420.8320.83990,000
25 Apr 202420.4020.5319.9820.2020.201,037,600
24 Apr 202421.1721.2120.5920.7620.761,147,900
23 Apr 202420.2721.4819.9421.0521.051,269,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...