India markets closed

PagerDuty, Inc. (PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.10-1.81 (-6.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Oct-202028.3328.4326.3427.1027.1017,35,700
29-Oct-202028.4529.2328.0528.9128.919,27,800
28-Oct-202028.6428.6727.6028.2228.227,71,000
27-Oct-202029.3330.1528.7729.2329.2310,97,200
26-Oct-202029.0029.6928.2028.9328.939,59,800
23-Oct-202028.7529.2027.9129.1229.127,14,400
22-Oct-202029.0029.1427.7728.6728.677,28,700
21-Oct-202030.2830.5428.6028.8428.848,14,100
20-Oct-202030.9031.2530.0230.1030.109,29,800
19-Oct-202030.8331.2230.5230.7530.7521,93,300
16-Oct-202030.5231.0530.2030.4630.4617,60,600
15-Oct-202030.0030.8629.6930.3830.3811,22,300
14-Oct-202030.9830.9830.1330.7030.706,37,800
13-Oct-202030.3630.9029.8630.8130.8112,88,900
12-Oct-202030.0030.6729.8430.2730.2712,60,900
09-Oct-202029.7529.9029.3229.5429.5429,39,600
08-Oct-202029.8830.2429.4329.6729.679,38,000
07-Oct-202028.5529.7328.4129.4329.4310,04,600
06-Oct-202028.1728.9528.1128.3528.3512,11,400
05-Oct-202027.7328.2527.3328.1328.1314,00,500
02-Oct-202027.0628.0426.7127.6327.6315,28,300
01-Oct-202027.4727.9927.3227.7927.7914,20,400
30-Sep-202027.1827.4826.7527.1127.1117,79,800
29-Sep-202027.1627.5926.7927.3927.3910,12,400
28-Sep-202026.9427.4726.5926.9826.9811,46,700
25-Sep-202025.6726.5525.5426.5026.507,71,100
24-Sep-202025.3525.9924.9225.4925.4911,06,200
23-Sep-202027.2227.5325.8526.0226.0216,12,500
22-Sep-202026.7626.9225.8626.7926.7918,97,000
21-Sep-202024.3726.9624.2926.8126.8129,77,900
18-Sep-202024.0625.0523.7624.8324.8336,85,400
17-Sep-202023.8324.6223.5024.0924.0911,26,700
16-Sep-202024.5125.0824.1624.4024.4010,66,200
15-Sep-202024.5524.9623.8224.5324.5315,59,100
14-Sep-202024.3024.7723.8424.5124.5117,47,700
11-Sep-202023.5824.3723.5524.0024.0020,99,400
10-Sep-202023.8624.1123.0023.4023.4032,70,700
09-Sep-202024.2124.7123.7023.7923.7924,50,600
08-Sep-202024.2524.9923.6123.8123.8126,27,600
04-Sep-202026.0026.3623.1025.1525.1571,57,700
03-Sep-202027.0027.4524.6025.9725.971,43,39,600
02-Sep-202037.0037.2433.3634.9934.9959,42,300
01-Sep-202034.0036.8433.8236.6536.6542,52,000
31-Aug-202030.9232.9130.8732.6732.6726,33,500
28-Aug-202030.4731.2030.4730.7030.709,17,800
27-Aug-202030.2730.4729.6530.3030.309,51,400
26-Aug-202029.3431.0029.3230.2530.2519,44,400
25-Aug-202028.2029.2127.8128.9428.947,82,100
24-Aug-202029.2729.2728.0128.3828.388,25,700
21-Aug-202029.6330.3628.8529.0429.0412,57,600
20-Aug-202028.7030.1928.2629.8029.809,58,800
19-Aug-202028.9429.3328.1928.8928.898,22,700
18-Aug-202029.0829.3428.6828.9028.906,53,600
17-Aug-202029.2829.5928.5228.8628.866,79,700
14-Aug-202029.6729.8128.7129.1829.185,12,900
13-Aug-202028.8029.8928.7929.5029.5011,67,100
12-Aug-202028.8429.7228.7028.8528.8511,15,300
11-Aug-202028.1028.8827.2528.7028.7010,86,300
10-Aug-202030.0030.1826.9828.3628.3613,31,100
07-Aug-202031.5032.0029.3829.8529.8514,10,900
06-Aug-202033.0033.0931.2931.6031.609,00,100
05-Aug-202031.0832.9430.5032.8432.8415,27,400
04-Aug-202030.7731.0930.2730.9630.968,14,400
03-Aug-202030.5430.9530.0430.7130.7111,45,700
31-Jul-202029.3230.4829.3230.4830.488,75,600
30-Jul-202029.3230.4829.0429.9129.9116,35,600
29-Jul-202028.4829.9628.4029.9429.9419,34,400
28-Jul-202027.8728.7627.5028.1828.1819,88,900
27-Jul-202027.1428.2226.7228.0228.0217,53,300
24-Jul-202026.8327.2026.4627.0527.0515,29,700
23-Jul-202027.7027.9226.9627.4027.4013,49,100
22-Jul-202027.5827.7927.1627.6727.679,17,900
21-Jul-202027.3627.8926.7427.5227.5215,02,300
20-Jul-202026.1427.1926.1326.9826.9820,72,000
17-Jul-202025.3925.9425.0925.7625.7610,92,900
16-Jul-202025.3025.4924.3925.3025.3013,28,700
15-Jul-202025.6625.9724.9625.8125.8110,74,900
14-Jul-202025.3625.7624.3625.4025.4018,89,000
13-Jul-202028.4028.7025.6525.6725.6722,81,300
10-Jul-202030.0130.1828.1128.2228.2217,27,000
09-Jul-202030.3530.5029.0230.0830.0823,76,700
08-Jul-202029.8430.1329.1330.0630.0610,44,100
07-Jul-202029.8030.2429.4229.7429.7410,77,500
06-Jul-202030.2830.6229.5029.6929.6924,24,300
02-Jul-202030.2130.7429.9130.0130.0116,33,900
01-Jul-202028.6230.2228.5029.8029.8017,14,500
30-Jun-202028.1928.8627.8928.6228.6212,87,000
29-Jun-202029.0529.0527.5028.0028.0017,39,500
26-Jun-202029.0130.3128.8829.1129.1145,89,900
25-Jun-202029.0629.5228.3128.9528.9516,37,400
24-Jun-202029.0030.0028.3228.8628.8621,32,100
23-Jun-202031.0031.3228.7829.3929.3951,39,300
22-Jun-202030.2731.2829.2330.8330.8342,09,100
19-Jun-202032.6932.6930.1430.5830.5820,86,100
18-Jun-202028.9331.0028.8231.0031.0021,29,300
17-Jun-202029.3029.4928.1728.8028.8022,11,000
16-Jun-202027.5529.2327.1529.2229.2221,58,000
15-Jun-202024.5227.1324.4027.0927.0920,12,700
12-Jun-202024.9625.5723.9424.7724.7712,94,000
11-Jun-202025.7025.7523.9124.3524.3515,09,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...