Skip to main content
PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
16.06
+0.66 (4.29%)
At close: Aug 13, 2025, 4:00 PM
16.10
+0.04 (0.25%)
Pre-market: Aug 14, 2025, 4:19 AM EDT

PagerDuty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.6816.4915.5716.0616.064.29%5,308,165
Aug 12, 202515.6115.8215.2515.4015.40-0.58%2,188,251
Aug 11, 202515.5715.9715.4515.4915.490.19%1,918,582
Aug 8, 202515.6815.7215.0815.4615.46-0.83%2,390,520
Aug 7, 202516.4916.4915.0515.5915.59-3.77%1,782,229
Aug 6, 202515.6116.2215.5016.2016.203.98%1,396,654
Aug 5, 202516.0016.0015.5115.5815.58-0.76%1,080,086
Aug 4, 202515.5515.9415.4415.7015.701.62%1,629,980
Aug 1, 202515.9016.1015.3715.4515.45-4.16%2,511,674
Jul 31, 202516.2516.3415.9716.1216.12-1.16%2,025,853
Jul 30, 202516.4816.5716.1716.3116.31-0.61%1,700,320
Jul 29, 202516.9217.0116.0216.4116.41-2.50%2,945,895
Jul 28, 202517.1217.4516.5316.8316.837.06%5,428,958
Jul 25, 202514.8118.0014.6415.7215.726.87%9,223,831
Jul 24, 202514.6914.8014.4414.7114.71-0.34%1,220,326
Jul 23, 202514.6514.9314.5214.7614.760.82%575,926
Jul 22, 202514.6814.9014.5914.6414.640.14%838,260
Jul 21, 202514.7614.8514.6014.6214.62-802,599
Jul 18, 202514.7314.7314.4514.6214.62-0.20%937,818
Jul 17, 202514.8314.9514.5314.6514.65-1.01%1,564,010
Jul 16, 202514.7514.9314.5514.8014.801.16%1,670,979
Jul 15, 202515.0515.1514.5414.6314.63-2.21%1,272,594
Jul 14, 202514.8315.0714.6314.9614.960.61%1,486,339
Jul 11, 202515.7115.7914.8014.8714.87-6.01%1,402,345
Jul 10, 202516.0016.0015.5515.8215.82-0.88%1,987,491
Jul 9, 202516.0816.1415.6915.9615.96-0.68%1,108,947
Jul 8, 202515.8116.1715.7116.0716.072.10%1,506,453
Jul 7, 202515.9416.1815.5915.7415.74-1.56%1,794,475
Jul 3, 202515.8416.1215.7315.9915.991.72%1,265,761
Jul 2, 202515.5715.8115.4215.7215.720.77%1,809,943
Jul 1, 202515.1915.6715.0915.6015.602.09%1,874,138
Jun 30, 202515.3115.4615.1315.2815.280.33%1,329,012
Jun 27, 202514.9815.2614.7715.2315.232.21%2,020,255
Jun 26, 202514.5015.1214.3514.9014.903.11%1,672,800
Jun 25, 202514.4114.6114.2814.4514.450.56%1,441,102
Jun 24, 202514.2914.4714.1014.3714.372.06%979,992
Jun 23, 202513.9214.1013.7014.0814.081.15%1,463,984
Jun 20, 202514.2914.4513.9013.9213.92-2.45%1,904,033
Jun 18, 202514.5214.6614.2014.2714.27-1.72%2,558,903
Jun 17, 202514.5114.7614.4014.5214.52-1.09%869,870
Jun 16, 202514.5214.7814.3114.6814.682.09%1,697,294
Jun 13, 202514.7514.8214.2614.3814.38-4.07%1,545,604
Jun 12, 202515.1715.3114.9214.9914.99-1.51%945,596
Jun 11, 202516.1016.1015.2215.2215.22-3.85%1,395,661
Jun 10, 202516.1316.3015.7815.8315.83-1.49%1,341,589
Jun 9, 202516.4916.4915.9316.0716.07-1.65%1,437,434
Jun 6, 202515.7216.3815.4016.3416.346.24%2,672,765
Jun 5, 202515.2215.9215.1415.3815.381.18%2,086,143
Jun 4, 202514.9315.2914.8715.2015.201.88%1,505,353
Jun 3, 202514.3114.9814.1314.9214.924.34%1,584,090