PagerDuty, Inc. (FRA:2TY)
Germany
· Delayed Price · Currency is EUR 10.23
+0.27 (2.72%)
At close: Dec 4, 2025
PagerDuty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.23 | 10.10 | 10.23 | 10.23 | - | - |
| Dec 4, 2025 | 10.11 | 10.23 | 10.09 | 10.23 | 10.23 | 2.72% | - |
| Dec 3, 2025 | 9.91 | 10.00 | 9.91 | 9.95 | 9.95 | 0.20% | 500 |
| Dec 2, 2025 | 9.96 | 9.97 | 9.93 | 9.93 | 9.93 | -1.84% | - |
| Dec 1, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | -9.52% | - |
| Nov 26, 2025 | 12.27 | 12.28 | 11.19 | 11.19 | 11.19 | -11.89% | 90 |
| Nov 25, 2025 | 12.63 | 12.70 | 12.62 | 12.70 | 12.70 | -0.43% | - |
| Nov 24, 2025 | 12.72 | 12.75 | 12.70 | 12.75 | 12.75 | 0.63% | - |
| Nov 21, 2025 | 12.49 | 12.67 | 12.49 | 12.67 | 12.67 | -1.67% | - |
| Nov 20, 2025 | 12.71 | 12.89 | 12.71 | 12.89 | 12.89 | 0.19% | - |
| Nov 19, 2025 | 12.78 | 12.86 | 12.77 | 12.86 | 12.86 | 2.14% | - |
| Nov 18, 2025 | 12.52 | 12.59 | 12.52 | 12.59 | 12.59 | -3.27% | - |
| Nov 17, 2025 | 13.06 | 13.08 | 13.02 | 13.02 | 13.02 | 0.12% | - |
| Nov 14, 2025 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | -3.92% | - |
| Nov 13, 2025 | 13.51 | 13.53 | 13.48 | 13.53 | 13.53 | -1.99% | - |
| Nov 12, 2025 | 13.65 | 13.81 | 13.65 | 13.81 | 13.81 | 3.25% | - |
| Nov 11, 2025 | 13.33 | 13.37 | 13.32 | 13.37 | 13.37 | -0.07% | - |
| Nov 10, 2025 | 13.15 | 13.38 | 13.15 | 13.38 | 13.38 | 3.76% | - |
| Nov 7, 2025 | 12.88 | 12.90 | 12.87 | 12.90 | 12.90 | -2.13% | - |
| Nov 6, 2025 | 13.03 | 13.18 | 13.01 | 13.18 | 13.18 | -0.30% | - |
| Nov 5, 2025 | 12.96 | 13.22 | 12.96 | 13.22 | 13.22 | -3.12% | - |
| Nov 4, 2025 | 13.61 | 13.64 | 13.59 | 13.64 | 13.64 | -1.16% | - |
| Nov 3, 2025 | 13.44 | 13.80 | 13.44 | 13.80 | 13.80 | 0.88% | - |
| Oct 31, 2025 | 13.41 | 13.68 | 13.41 | 13.68 | 13.68 | 1.94% | - |
| Oct 30, 2025 | 13.28 | 13.69 | 13.28 | 13.42 | 13.42 | -0.92% | 100 |
| Oct 29, 2025 | 13.66 | 13.79 | 13.55 | 13.55 | 13.55 | -0.91% | - |
| Oct 28, 2025 | 13.70 | 13.76 | 13.67 | 13.67 | 13.67 | -0.55% | - |
| Oct 27, 2025 | 13.84 | 14.01 | 13.75 | 13.75 | 13.75 | -0.25% | - |
| Oct 24, 2025 | 13.56 | 13.78 | 13.52 | 13.78 | 13.78 | 1.25% | - |
| Oct 23, 2025 | 13.45 | 13.61 | 13.45 | 13.61 | 13.61 | -1.23% | - |
| Oct 22, 2025 | 13.65 | 13.78 | 13.64 | 13.78 | 13.78 | 2.42% | - |
| Oct 21, 2025 | 13.39 | 13.46 | 13.39 | 13.46 | 13.46 | 1.01% | - |
| Oct 20, 2025 | 13.10 | 13.32 | 13.09 | 13.32 | 13.32 | 0.76% | - |
| Oct 17, 2025 | 13.04 | 13.22 | 13.00 | 13.22 | 13.22 | -2.62% | - |
| Oct 16, 2025 | 13.33 | 13.58 | 13.33 | 13.58 | 13.58 | -0.29% | - |
| Oct 15, 2025 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 0.26% | - |
| Oct 14, 2025 | 13.59 | 13.59 | 13.58 | 13.58 | 13.58 | -2.62% | - |
| Oct 13, 2025 | 13.54 | 13.95 | 13.54 | 13.95 | 13.95 | 1.75% | - |
| Oct 10, 2025 | 13.91 | 14.05 | 13.71 | 13.71 | 13.71 | -4.79% | 750 |
| Oct 9, 2025 | 13.98 | 14.40 | 13.98 | 14.40 | 14.40 | 7.47% | - |
| Oct 8, 2025 | 13.21 | 13.40 | 13.21 | 13.40 | 13.40 | -1.72% | - |
| Oct 7, 2025 | 13.39 | 13.63 | 13.39 | 13.63 | 13.63 | -0.51% | - |
| Oct 6, 2025 | 13.51 | 13.70 | 13.49 | 13.70 | 13.70 | -0.98% | - |
| Oct 3, 2025 | 13.80 | 13.84 | 13.80 | 13.84 | 13.84 | -0.68% | - |
| Oct 2, 2025 | 13.57 | 13.93 | 13.56 | 13.93 | 13.93 | 1.13% | - |
| Oct 1, 2025 | 13.67 | 13.78 | 13.66 | 13.78 | 13.78 | -1.64% | - |
| Sep 30, 2025 | 13.87 | 14.01 | 13.86 | 14.01 | 14.01 | 1.63% | 750 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.58 | 13.78 | 13.78 | 0.47% | 500 |
| Sep 26, 2025 | 13.62 | 13.72 | 13.62 | 13.72 | 13.72 | 1.44% | - |
| Sep 25, 2025 | 13.55 | 13.57 | 13.52 | 13.52 | 13.52 | -0.70% | - |
| Sep 24, 2025 | 13.36 | 13.62 | 13.35 | 13.62 | 13.62 | -0.91% | - |
| Sep 23, 2025 | 13.54 | 13.74 | 13.54 | 13.74 | 13.74 | 0.11% | - |
| Sep 22, 2025 | 13.60 | 13.73 | 13.58 | 13.73 | 13.73 | -1.51% | - |
| Sep 19, 2025 | 13.68 | 13.94 | 13.67 | 13.94 | 13.94 | 3.15% | - |
| Sep 18, 2025 | 13.27 | 13.51 | 13.26 | 13.51 | 13.51 | 1.69% | - |
| Sep 17, 2025 | 13.19 | 13.29 | 13.19 | 13.29 | 13.29 | -1.12% | - |
| Sep 16, 2025 | 13.30 | 13.44 | 13.29 | 13.44 | 13.44 | -3.17% | - |
| Sep 15, 2025 | 13.77 | 13.88 | 13.76 | 13.88 | 13.88 | -0.11% | - |
| Sep 12, 2025 | 13.84 | 13.89 | 13.83 | 13.89 | 13.89 | 2.66% | - |
| Sep 11, 2025 | 13.38 | 13.53 | 13.38 | 13.53 | 13.53 | -1.96% | - |
| Sep 10, 2025 | 13.93 | 14.08 | 13.80 | 13.80 | 13.80 | -4.43% | 200 |
| Sep 9, 2025 | 14.37 | 14.44 | 14.36 | 14.44 | 14.44 | 3.36% | - |
| Sep 8, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.43% | - |
| Sep 5, 2025 | 13.87 | 14.03 | 13.86 | 14.03 | 14.03 | 0.94% | - |
| Sep 4, 2025 | 13.01 | 13.90 | 12.83 | 13.90 | 13.90 | 0.72% | 4,600 |
| Sep 3, 2025 | 13.59 | 13.80 | 13.59 | 13.80 | 13.80 | -1.04% | - |
| Sep 2, 2025 | 14.02 | 14.02 | 13.94 | 13.95 | 13.95 | -0.32% | - |
| Sep 1, 2025 | 13.99 | 14.57 | 13.99 | 13.99 | 13.99 | -3.58% | 69 |
| Aug 29, 2025 | 14.36 | 14.51 | 14.34 | 14.51 | 14.51 | -0.03% | 500 |
| Aug 28, 2025 | 14.31 | 14.52 | 14.30 | 14.52 | 14.52 | 5.03% | - |
| Aug 27, 2025 | 13.89 | 13.90 | 13.82 | 13.82 | 13.82 | -1.43% | - |
| Aug 26, 2025 | 14.66 | 14.66 | 14.02 | 14.02 | 14.02 | -1.09% | 500 |
| Aug 25, 2025 | 15.00 | 15.00 | 14.18 | 14.18 | 14.18 | 4.73% | 1,000 |
| Aug 22, 2025 | 13.35 | 13.54 | 13.35 | 13.54 | 13.54 | 0.71% | - |
| Aug 21, 2025 | 13.50 | 13.50 | 13.44 | 13.44 | 13.44 | -2.04% | - |
| Aug 20, 2025 | 13.54 | 13.72 | 13.53 | 13.72 | 13.72 | 1.52% | - |
| Aug 19, 2025 | 13.41 | 13.52 | 13.40 | 13.52 | 13.52 | 1.01% | - |
| Aug 18, 2025 | 13.20 | 13.38 | 13.19 | 13.38 | 13.38 | 1.10% | - |
| Aug 15, 2025 | 13.12 | 13.24 | 13.11 | 13.24 | 13.24 | -4.99% | - |
| Aug 14, 2025 | 13.51 | 13.93 | 13.51 | 13.93 | 13.93 | 5.37% | - |
| Aug 13, 2025 | 12.91 | 13.22 | 12.91 | 13.22 | 13.22 | -0.38% | - |
| Aug 12, 2025 | 13.10 | 13.27 | 13.10 | 13.27 | 13.27 | -0.97% | - |
| Aug 11, 2025 | 13.03 | 13.40 | 13.02 | 13.40 | 13.40 | 0.53% | - |
| Aug 8, 2025 | 13.14 | 13.33 | 13.14 | 13.33 | 13.33 | -3.96% | - |
| Aug 7, 2025 | 13.62 | 13.88 | 13.61 | 13.88 | 13.88 | 4.99% | - |
| Aug 6, 2025 | 13.25 | 13.27 | 13.22 | 13.22 | 13.22 | -2.26% | - |
| Aug 5, 2025 | 13.49 | 13.53 | 13.47 | 13.53 | 13.53 | 1.08% | - |
| Aug 4, 2025 | 13.31 | 13.38 | 13.31 | 13.38 | 13.38 | -1.25% | 135 |
| Aug 1, 2025 | 13.83 | 13.83 | 13.55 | 13.55 | 13.55 | -4.81% | - |
| Jul 31, 2025 | 14.42 | 14.44 | 14.24 | 14.24 | 14.24 | -0.07% | - |
| Jul 30, 2025 | 13.92 | 14.25 | 13.91 | 14.25 | 14.25 | -1.76% | - |
| Jul 29, 2025 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 2.15% | - |
| Jul 28, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | 14.25% | - |
| Jul 25, 2025 | 12.29 | 12.43 | 12.28 | 12.43 | 12.43 | 0.28% | - |
| Jul 24, 2025 | 12.27 | 12.39 | 12.26 | 12.39 | 12.39 | -0.28% | - |
| Jul 23, 2025 | 12.27 | 12.43 | 12.27 | 12.43 | 12.43 | 0.69% | - |
| Jul 22, 2025 | 12.38 | 12.38 | 12.27 | 12.34 | 12.34 | -1.08% | - |
| Jul 21, 2025 | 12.38 | 12.48 | 12.38 | 12.48 | 12.48 | 0.52% | - |
| Jul 18, 2025 | 12.40 | 12.41 | 12.38 | 12.41 | 12.41 | -1.82% | - |
| Jul 17, 2025 | 12.52 | 12.64 | 12.51 | 12.64 | 12.64 | 1.00% | - |