Skip to main content
PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
7.98
+0.22 (2.84%)
At close: Mar 6, 2026, 4:00 PM EST
7.98
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

PagerDuty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.808.057.677.99-2.96%2,919,920
Mar 5, 20267.647.927.647.767.761.84%4,076,514
Mar 4, 20267.407.717.377.627.623.11%2,536,296
Mar 3, 20266.997.596.917.397.393.36%3,798,196
Mar 2, 20266.937.176.927.157.151.27%3,469,702
Feb 27, 20266.897.076.747.067.06-0.28%3,316,616
Feb 26, 20266.867.296.807.087.085.04%4,117,208
Feb 25, 20266.426.786.326.746.745.48%6,401,725
Feb 24, 20266.246.526.206.396.392.24%4,493,172
Feb 23, 20266.416.516.186.256.25-4.87%3,773,245
Feb 20, 20266.697.106.536.576.57-1.79%4,817,862
Feb 19, 20266.816.976.686.696.69-3.74%2,889,873
Feb 18, 20266.807.146.726.956.951.31%4,469,848
Feb 17, 20267.047.156.686.866.86-1.15%3,642,591
Feb 13, 20266.977.206.806.946.942.36%6,491,991
Feb 12, 20267.167.286.676.786.78-4.64%4,336,815
Feb 11, 20267.797.817.067.117.11-9.08%5,004,255
Feb 10, 20267.938.087.777.827.82-3,787,241
Feb 9, 20267.927.997.787.827.82-2.74%2,826,255
Feb 6, 20268.078.207.728.048.041.77%3,751,810
Feb 5, 20268.528.837.877.907.90-9.09%4,188,990
Feb 4, 20268.739.038.478.698.69-2.58%4,056,286
Feb 3, 202610.2610.268.718.928.92-14.07%7,486,338
Feb 2, 202610.6610.8010.3510.3810.38-2.08%3,889,953
Jan 30, 202610.5510.6810.4310.6010.600.86%1,966,490
Jan 29, 202610.6010.6510.4110.5110.51-2.32%2,208,238
Jan 28, 202611.0211.0910.7510.7610.76-1.91%1,730,060
Jan 27, 202611.3811.4010.9110.9710.97-2.83%1,527,373
Jan 26, 202611.1711.5211.0511.2911.291.07%1,567,862
Jan 23, 202611.1911.3511.1111.1711.17-0.36%1,551,902
Jan 22, 202610.8211.2910.8011.2111.214.09%2,962,760
Jan 21, 202610.9411.0610.6610.7710.77-1.82%2,432,906
Jan 20, 202611.0011.2410.9310.9710.97-2.23%2,908,288
Jan 16, 202611.7811.7811.2211.2211.22-5.08%2,907,040
Jan 15, 202611.8312.0011.7911.8211.82-1.01%2,525,108
Jan 14, 202611.8712.1211.8211.9411.940.59%2,490,598
Jan 13, 202612.3012.3211.8311.8711.87-3.18%2,169,238
Jan 12, 202612.3012.4112.1712.2612.26-0.65%1,395,888
Jan 9, 202612.6312.7512.3112.3412.34-2.60%2,004,601
Jan 8, 202612.6512.7412.3912.6712.67-0.63%2,042,364
Jan 7, 202612.4212.7712.2812.7512.752.00%1,714,464
Jan 6, 202612.0612.5112.0612.5012.503.22%2,154,337
Jan 5, 202612.2012.4212.0812.1112.11-2.26%2,664,975
Jan 2, 202613.0513.0612.3112.3912.39-5.49%1,742,718
Dec 31, 202513.2713.4513.0813.1113.11-1.80%1,219,967
Dec 30, 202513.4213.4613.2213.3513.35-1.33%1,674,652
Dec 29, 202513.1113.5613.0413.5313.532.81%1,876,435
Dec 26, 202512.9913.3112.9613.1613.160.92%1,286,983
Dec 24, 202512.8413.0712.7513.0413.041.64%684,869
Dec 23, 202512.9813.0212.6912.8312.83-1.61%1,083,199
Dec 22, 202512.7513.1112.7513.0413.041.64%1,106,301
Dec 19, 202512.9913.0512.7812.8312.83-1.08%1,814,905
Dec 18, 202512.9713.0412.8312.9712.971.25%1,299,068
Dec 17, 202512.8513.2412.7712.8112.81-0.54%1,443,171
Dec 16, 202512.6912.9512.5512.8812.881.50%1,708,162
Dec 15, 202512.9913.0512.6912.6912.69-2.38%1,439,408
Dec 12, 202513.0513.1412.9313.0013.00-0.23%1,384,059
Dec 11, 202513.1313.2112.9513.0313.03-0.76%1,634,666
Dec 10, 202513.1913.3012.7813.1313.13-0.08%2,229,338
Dec 9, 202512.5613.2012.5613.1413.144.29%2,643,101
Dec 8, 202512.3412.6612.3012.6012.602.61%2,691,523
Dec 5, 202511.9812.3111.9612.2812.282.25%2,200,003
Dec 4, 202512.0812.1811.8912.0112.01-0.50%1,897,302
Dec 3, 202511.7212.0911.6412.0712.072.90%3,355,243
Dec 2, 202511.6211.8911.5511.7311.73-0.76%3,460,603
Dec 1, 202511.7312.0211.7311.8211.82-1.50%4,235,589
Nov 28, 202511.6612.0611.6412.0012.003.09%3,473,016
Nov 26, 202512.9613.0211.1311.6411.64-23.32%18,750,728
Nov 25, 202514.9815.3614.9315.1815.182.15%3,354,244
Nov 24, 202514.9314.9614.7714.8614.86-0.27%2,285,287
Nov 21, 202514.7115.1214.4714.9014.901.36%2,249,393
Nov 20, 202514.9815.1914.6514.7014.70-0.94%1,747,630
Nov 19, 202514.9215.0014.7614.8414.84-1.66%1,557,460
Nov 18, 202514.7615.1614.7315.0915.091.55%1,606,700
Nov 17, 202515.3615.4014.8414.8614.86-3.76%1,808,879
Nov 14, 202515.2815.6815.2515.4415.44-0.96%1,114,015
Nov 13, 202515.9116.0715.4915.5915.59-2.50%1,511,182
Nov 12, 202516.1516.3215.9515.9915.99-0.74%1,267,427
Nov 11, 202515.7116.1315.6016.1116.112.55%1,097,281
Nov 10, 202515.6015.7515.4615.7115.711.42%1,314,450
Nov 7, 202515.0015.4914.8415.4915.492.45%2,338,076
Nov 6, 202515.3315.4215.0915.1215.12-1.31%1,789,418
Nov 5, 202515.2915.4015.2115.3215.320.66%1,589,247
Nov 4, 202515.6215.9115.2015.2215.22-5.52%1,545,684
Nov 3, 202515.9916.2615.8316.1116.110.31%1,312,803
Oct 31, 202515.7916.1315.7416.0616.061.97%2,090,722
Oct 30, 202515.6316.0015.5815.7515.75-0.06%1,047,725
Oct 29, 202516.1016.1915.7015.7615.76-2.54%1,917,255
Oct 28, 202516.2316.2716.0516.1716.17-0.25%1,205,219
Oct 27, 202516.3416.4016.1616.2116.210.25%1,818,169
Oct 24, 202516.2616.2715.9916.1716.171.00%1,779,318
Oct 23, 202515.8816.0615.8616.0116.010.57%4,247,919
Oct 22, 202516.0816.1915.8015.9215.92-1.30%1,734,652
Oct 21, 202515.8416.2315.7116.1316.131.90%1,629,579
Oct 20, 202515.6316.0415.6115.8315.832.00%1,808,730
Oct 17, 202515.5815.8815.4815.5215.52-1.34%1,285,857
Oct 16, 202515.9716.1615.5015.7315.73-0.51%1,218,082
Oct 15, 202515.9915.9915.7215.8115.81-1,571,265
Oct 14, 202515.8616.2315.7115.8115.81-1.86%1,835,611
Oct 13, 202516.1516.2115.8516.1116.11-0.25%1,676,910