Canada markets close in 32 minutes

PagerDuty, Inc. (PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.47+0.27 (+1.36%)
As of 03:28PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.2420.5019.9520.4720.47512,962
May 01, 202419.9620.8019.8820.1920.19933,700
Apr 30, 202420.3720.4419.9319.9619.961,442,000
Apr 29, 202420.8921.1820.5420.7020.70590,700
Apr 26, 202420.4020.9320.1420.8320.83990,000
Apr 25, 202420.4020.5319.9820.2020.201,037,600
Apr 24, 202421.1721.2120.5920.7620.761,147,900
Apr 23, 202420.2721.4819.9421.0521.051,269,400
Apr 22, 202420.7820.7819.9120.3320.331,638,400
Apr 19, 202420.5621.0320.4820.6120.611,003,900
Apr 18, 202421.1821.6220.8120.8320.831,297,900
Apr 17, 202420.7621.6120.6421.2221.221,373,600
Apr 16, 202420.7721.1520.4420.7220.721,453,100
Apr 15, 202422.1622.2720.7920.9620.961,322,800
Apr 12, 202422.6222.6522.0322.1222.12745,500
Apr 11, 202422.6222.9222.1922.8222.82733,200
Apr 10, 202422.2322.5722.0222.3322.33967,900
Apr 09, 202422.6223.4022.4223.1723.171,093,900
Apr 08, 202422.5722.9622.4522.5522.551,072,800
Apr 05, 202421.6922.4921.4822.4722.471,043,000
Apr 04, 202422.5823.0721.8022.1022.101,319,100
Apr 03, 202421.5522.4221.3422.3922.391,077,100
Apr 02, 202421.9422.0121.5921.6221.621,577,500
Apr 01, 202422.4222.6521.9322.4822.481,087,700
Mar 28, 202422.0522.8322.0122.6822.681,350,500
Mar 27, 202422.2522.3521.8021.9821.981,048,000
Mar 26, 202422.5322.6421.8322.0522.05891,100
Mar 25, 202422.3022.5622.2422.3022.30403,900
Mar 22, 202422.7422.9922.3522.3822.38973,200
Mar 21, 202422.7023.8522.6722.7322.731,950,000
Mar 20, 202422.0822.7421.9422.4722.471,056,400
Mar 19, 202422.2122.4221.8322.1422.141,306,300
Mar 18, 202422.2822.7221.3622.1622.161,885,300
Mar 15, 202420.4121.8820.3521.2521.255,537,100
Mar 14, 202423.3823.3922.6822.9322.932,317,100
Mar 13, 202423.2423.8423.1523.3923.39935,300
Mar 12, 202423.9924.0523.4723.4723.47725,100
Mar 11, 202424.5124.7623.7523.8523.85799,600
Mar 08, 202424.5925.1024.3624.6624.66655,300
Mar 07, 202423.5824.4223.5024.3424.34683,900
Mar 06, 202423.2223.8423.1823.4323.43887,900
Mar 05, 202424.1524.1522.9622.9922.991,264,000
Mar 04, 202424.6624.7324.1524.6124.61943,400
Mar 01, 202424.1124.6723.8624.6524.65672,800
Feb 29, 202423.9724.3523.7924.1624.161,061,000
Feb 28, 202423.6823.7723.3323.6823.68557,800
Feb 27, 202423.9024.1923.6823.9523.951,472,400
Feb 26, 202423.1523.9122.9423.7223.72803,500
Feb 23, 202423.3523.5422.9923.2623.26525,800
Feb 22, 202422.9223.2422.3623.1523.151,349,700
Feb 21, 202423.1023.4222.4122.5222.521,057,300
Feb 20, 202423.5223.7523.3123.6823.68697,200
Feb 16, 202424.1924.2523.6023.8623.861,562,200
Feb 15, 202424.9024.9924.2924.4924.49852,100
Feb 14, 202424.0024.5723.8824.5424.54933,600
Feb 13, 202423.7224.2123.2123.8123.811,368,100
Feb 12, 202425.2325.4724.8524.8824.88961,300
Feb 09, 202424.5025.2724.4125.1625.161,207,300
Feb 08, 202423.8024.4323.6224.2124.21642,900
Feb 07, 202423.9924.1323.5523.8123.81757,200
Feb 06, 202423.4923.9623.4723.8623.86549,300
Feb 05, 202423.6323.9123.1423.4823.48943,600
Feb 02, 202423.7524.0023.2923.7723.77976,600
Feb 01, 202423.7724.2123.4424.1524.15809,800
Jan 31, 202423.8324.4823.5623.6823.681,298,800
Jan 30, 202424.5324.6423.9824.0124.01536,600
Jan 29, 202423.8424.6723.7124.6624.661,064,900
Jan 26, 202424.0224.4523.7323.7923.791,243,300
Jan 25, 202424.5224.7523.9023.9323.931,204,000
Jan 24, 202425.1425.2324.2524.2724.271,539,100
Jan 23, 202426.0926.2425.5725.6225.621,074,700
Jan 22, 202426.0926.6025.6725.9125.911,497,900
Jan 19, 202426.2726.2725.5625.8625.86996,700
Jan 18, 202426.3926.5225.6026.0526.051,220,100
Jan 17, 202425.8325.9625.1525.9025.901,848,900
Jan 16, 202425.8526.1525.5726.1026.102,309,700
Jan 12, 202425.8426.7025.8426.2326.232,543,700
Jan 11, 202426.5026.5825.4725.6325.632,447,100
Jan 10, 202422.6726.5522.6226.5026.509,337,400
Jan 09, 202422.8423.4022.6522.6822.681,101,800
Jan 08, 202421.3223.2621.3123.1223.122,467,600
Jan 05, 202421.3321.7421.2321.3221.321,241,700
Jan 04, 202421.0221.6720.8121.5021.501,893,500
Jan 03, 202421.4022.0721.1821.2021.202,183,100
Jan 02, 202422.8222.9721.8921.9221.921,730,800
Dec 29, 202323.5923.6523.0023.1523.15816,900
Dec 28, 202323.5723.6723.3123.6323.63767,200
Dec 27, 202323.9924.1623.3523.5823.581,062,100
Dec 26, 202323.9324.1823.8523.9223.92949,600
Dec 22, 202324.0724.3623.6023.9323.931,082,900
Dec 21, 202324.0024.2823.5323.8823.88865,700
Dec 20, 202324.0624.4323.5023.5223.521,196,100
Dec 19, 202323.9224.3323.7824.2324.231,720,600
Dec 18, 202323.0723.9323.0723.7423.741,290,800
Dec 15, 202323.4223.5722.9123.3323.332,030,800
Dec 14, 202323.0124.3823.0123.2923.292,325,300
Dec 13, 202321.7022.4721.3322.4522.451,750,300
Dec 12, 202322.3722.4321.7121.7721.771,604,600
Dec 11, 202321.9422.4521.7722.3822.381,035,500
Dec 08, 202321.7522.1621.4622.0722.071,411,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...