Skip to main content

Pagerduty Inc (NY: PD )

21.27 +0.28 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 21.19 21.35 20.79 21.27 1,061,897 +0.28(+1.33%)
Dec 05, 2024 21.69 21.69 20.98 20.99 2,188,475 -0.57(-2.64%)
Dec 04, 2024 21.47 21.64 21.07 21.56 2,754,716 +0.33(+1.55%)
Dec 03, 2024 21.47 21.54 20.85 21.23 3,254,751 -0.42(-1.94%)
Dec 02, 2024 21.30 21.86 21.28 21.65 1,505,935 +0.41(+1.93%)
Nov 29, 2024 21.21 21.56 20.95 21.24 816,947 +0.23(+1.09%)
Nov 27, 2024 21.76 21.98 19.65 21.01 1,748,649 +0.10(+0.48%)
Nov 26, 2024 20.51 21.00 20.42 20.91 1,958,817 +0.26(+1.26%)
Nov 25, 2024 21.00 21.29 20.52 20.65 1,771,872 -0.02(-0.10%)
Nov 22, 2024 19.93 20.82 19.89 20.67 963,802 +0.83(+4.18%)
Nov 21, 2024 18.93 19.90 18.93 19.84 749,929 +1.00(+5.31%)
Nov 20, 2024 18.87 18.98 18.60 18.84 515,260 +0.15(+0.80%)
Nov 19, 2024 18.26 18.77 18.26 18.69 525,249 +0.21(+1.14%)
Nov 18, 2024 18.87 18.87 18.33 18.48 855,361 -0.17(-0.91%)
Nov 15, 2024 19.74 19.74 18.62 18.65 1,054,772 -0.95(-4.85%)
Nov 14, 2024 20.08 20.08 19.57 19.60 729,584 -0.44(-2.20%)
Nov 13, 2024 19.71 20.55 19.71 20.04 810,676 +0.31(+1.57%)
Nov 12, 2024 20.14 20.21 19.72 19.73 895,441 -0.68(-3.33%)
Nov 11, 2024 20.14 20.83 20.10 20.41 963,203 +0.52(+2.61%)
Nov 08, 2024 19.93 20.30 19.82 19.89 659,669 -0.36(-1.78%)
Nov 07, 2024 19.99 20.35 19.93 20.25 844,290 +0.40(+2.02%)
Nov 06, 2024 19.87 20.00 19.56 19.85 1,194,114 +0.88(+4.64%)
Nov 05, 2024 18.37 19.01 18.37 18.97 555,936 +0.55(+2.99%)
Nov 04, 2024 18.32 18.52 18.16 18.42 554,446 -0.05(-0.27%)
Nov 01, 2024 18.22 18.60 18.03 18.47 486,315 +0.41(+2.27%)
Oct 31, 2024 18.37 18.67 18.04 18.06 503,910 -0.37(-2.01%)
Oct 30, 2024 18.38 19.12 18.33 18.43 747,512 +0.05(+0.27%)
Oct 29, 2024 18.15 18.59 18.15 18.38 530,961 +0.11(+0.60%)
Oct 28, 2024 18.11 18.49 18.09 18.27 465,507 +0.31(+1.73%)
Oct 25, 2024 18.11 18.28 17.89 17.96 416,435 +0.04(+0.22%)
Oct 24, 2024 17.74 18.27 17.74 17.92 505,495 +0.30(+1.70%)
Oct 23, 2024 18.07 18.16 17.56 17.62 684,527 -0.59(-3.24%)
Oct 22, 2024 18.56 18.79 18.21 18.21 522,529 -0.59(-3.14%)
Oct 21, 2024 18.87 19.02 18.54 18.80 619,926 -0.20(-1.05%)
Oct 18, 2024 18.84 19.05 18.74 19.00 1,052,116 +0.23(+1.23%)
Oct 17, 2024 18.56 18.80 18.43 18.77 488,762 +0.27(+1.46%)
Oct 16, 2024 18.72 18.77 18.48 18.50 514,511 -0.18(-0.96%)
Oct 15, 2024 18.51 18.79 18.42 18.68 452,826 +0.02(+0.11%)
Oct 14, 2024 18.33 18.66 18.12 18.66 495,374 +0.39(+2.13%)
Oct 11, 2024 17.98 18.55 17.92 18.27 672,103 +0.15(+0.83%)
Oct 10, 2024 17.74 18.20 17.64 18.12 901,413 +0.05(+0.28%)
Oct 09, 2024 17.87 18.42 17.81 18.07 590,092 +0.16(+0.89%)
Oct 08, 2024 17.80 18.02 17.71 17.91 890,367 +0.11(+0.62%)
Oct 07, 2024 17.97 17.97 17.62 17.80 872,818 -0.25(-1.39%)
Oct 04, 2024 17.89 18.06 17.63 18.05 760,162 +0.42(+2.38%)
Oct 03, 2024 17.55 17.85 17.36 17.63 722,551 -0.34(-1.89%)
Oct 02, 2024 17.67 18.14 17.59 17.97 589,831 +0.28(+1.58%)
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.