PagerDuty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	16.75	16.87	16.26	16.63	-	4.53%	675,543
May 9, 2025	15.77	16.00	15.61	15.91	15.91	1.53%	1,268,449
May 8, 2025	15.53	15.87	15.41	15.67	15.67	2.35%	633,682
May 7, 2025	15.22	15.35	15.00	15.31	15.31	1.66%	725,949
May 6, 2025	14.89	15.23	14.72	15.06	15.06	-0.53%	1,404,468
May 5, 2025	15.35	15.69	15.12	15.14	15.14	-2.13%	795,800
May 2, 2025	15.71	15.84	15.36	15.47	15.47	-0.51%	805,480
May 1, 2025	15.64	15.79	15.43	15.55	15.55	0.26%	1,267,488
Apr 30, 2025	15.49	15.59	15.22	15.51	15.51	-1.40%	2,068,416
Apr 29, 2025	15.67	15.91	15.66	15.73	15.73	0.19%	1,103,023
Apr 28, 2025	15.76	15.99	15.61	15.70	15.70	-0.32%	1,073,277
Apr 25, 2025	15.59	15.77	14.91	15.75	15.75	0.45%	1,281,182
Apr 24, 2025	15.13	15.69	15.09	15.68	15.68	4.12%	944,220
Apr 23, 2025	15.58	15.94	15.04	15.06	15.06	0.60%	968,910
Apr 22, 2025	14.71	15.03	14.63	14.97	14.97	3.60%	937,326
Apr 21, 2025	14.57	14.62	14.30	14.45	14.45	-1.97%	1,015,344
Apr 17, 2025	15.07	15.21	14.66	14.74	14.74	-2.32%	1,343,708
Apr 16, 2025	15.17	15.48	14.87	15.09	15.09	-2.39%	1,009,901
Apr 15, 2025	15.43	15.83	15.36	15.46	15.46	-0.32%	677,048
Apr 14, 2025	15.87	15.92	15.25	15.51	15.51	0.26%	699,426
Apr 11, 2025	15.41	15.69	14.83	15.47	15.47	0.78%	1,439,001
Apr 10, 2025	16.21	16.32	15.01	15.35	15.35	-7.25%	1,245,367
Apr 9, 2025	14.46	16.67	14.46	16.55	16.55	13.51%	2,563,142
Apr 8, 2025	15.49	15.53	14.40	14.58	14.58	-2.67%	1,404,646
Apr 7, 2025	14.90	16.15	14.48	14.98	14.98	-3.73%	1,827,119
Apr 4, 2025	16.48	16.59	15.37	15.56	15.56	-8.42%	2,508,253
Apr 3, 2025	17.49	17.66	16.87	16.99	16.99	-7.21%	1,827,950
Apr 2, 2025	18.16	18.51	18.00	18.31	18.31	-0.38%	1,013,793
Apr 1, 2025	18.30	18.41	17.85	18.38	18.38	0.60%	692,402
Mar 31, 2025	18.45	18.45	18.03	18.27	18.27	-2.66%	941,254
Mar 28, 2025	18.94	18.97	18.33	18.77	18.77	-1.31%	1,148,679
Mar 27, 2025	19.32	19.43	18.97	19.02	19.02	-1.76%	838,951
Mar 26, 2025	19.66	19.68	19.15	19.36	19.36	-1.22%	854,038
Mar 25, 2025	19.46	19.70	19.38	19.60	19.60	1.34%	1,074,346
Mar 24, 2025	19.08	19.45	18.90	19.34	19.34	2.38%	1,120,116
Mar 21, 2025	18.61	19.15	18.55	18.89	18.89	0.21%	1,763,057
Mar 20, 2025	18.60	19.03	18.59	18.85	18.85	0.05%	873,445
Mar 19, 2025	18.23	19.06	18.23	18.84	18.84	1.78%	1,548,552
Mar 18, 2025	17.94	18.62	17.65	18.51	18.51	2.49%	1,920,455
Mar 17, 2025	18.20	18.50	17.81	18.06	18.06	-1.74%	1,815,755
Mar 14, 2025	16.52	18.45	16.51	18.38	18.38	17.75%	4,365,841
Mar 13, 2025	16.09	16.18	15.49	15.61	15.61	-3.94%	2,152,767
Mar 12, 2025	16.62	16.69	16.22	16.25	16.25	-1.28%	1,019,175
Mar 11, 2025	16.76	17.06	16.35	16.46	16.46	-2.55%	1,363,425
Mar 10, 2025	17.27	17.53	16.87	16.89	16.89	-3.49%	1,185,367
Mar 7, 2025	17.23	17.75	17.00	17.50	17.50	1.33%	1,914,239
Mar 6, 2025	17.43	17.68	17.13	17.27	17.27	-2.37%	970,325
Mar 5, 2025	17.45	17.80	17.19	17.69	17.69	1.09%	978,746
Mar 4, 2025	17.07	17.64	17.03	17.50	17.50	0.75%	1,103,838
Mar 3, 2025	17.87	18.08	17.31	17.37	17.37	-1.98%	1,214,838