Skip to main content
PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
12.28
+0.27 (2.25%)
At close: Dec 5, 2025, 4:00 PM EST
12.20
-0.08 (-0.65%)
After-hours: Dec 5, 2025, 7:57 PM EST

PagerDuty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.9812.3111.9612.2812.282.25%2,198,191
Dec 4, 202512.0812.1811.8912.0112.01-0.50%1,897,154
Dec 3, 202511.7212.0911.6412.0712.072.90%3,348,849
Dec 2, 202511.6211.8911.5511.7311.73-0.76%3,450,653
Dec 1, 202511.7312.0211.7311.8211.82-1.50%4,228,478
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
Oct 10, 202516.3416.4415.7616.1516.15-1.22%3,878,643
Oct 9, 202516.7216.7716.1016.3516.350.12%1,829,987
Oct 8, 202515.7216.5615.6116.3316.334.41%2,774,390
Oct 7, 202515.9615.9915.5015.6415.64-2.13%1,902,541
Oct 6, 202516.1816.2115.7715.9815.98-0.31%1,836,898
Oct 3, 202516.4116.7515.9916.0316.03-2.67%1,812,022
Oct 2, 202516.4016.5616.2316.4716.470.98%1,950,899
Oct 1, 202516.4016.8416.1416.3116.31-1.27%1,549,100
Sep 30, 202516.6016.9116.2816.5216.52-0.66%2,508,279
Sep 29, 202516.2816.7216.0716.6316.633.10%2,030,161
Sep 26, 202516.1416.2115.8816.1316.13-0.43%1,223,526
Sep 25, 202515.8416.2415.8416.2016.20-0.18%1,411,545
Sep 24, 202516.0716.2315.9516.2316.231.18%1,237,897
Sep 23, 202516.2916.3815.9616.0416.04-1.53%1,833,217
Sep 22, 202516.3016.6716.1316.2916.29-0.18%1,513,176
Sep 19, 202516.3016.5616.2316.3216.32-0.67%2,716,589
Sep 18, 202516.1716.4516.1116.4316.433.20%1,750,093
Sep 17, 202515.9916.4015.8215.9215.92-0.19%1,495,926
Sep 16, 202516.0016.1515.7415.9515.95-0.19%1,932,290
Sep 15, 202516.5016.6615.9115.9815.98-2.80%1,651,570
Sep 12, 202516.6516.6816.1316.4416.44-0.84%2,335,740
Sep 11, 202515.9916.6315.9916.5816.584.02%1,857,943
Sep 10, 202516.5716.6415.9115.9415.94-4.21%1,848,728
Sep 9, 202517.1117.2916.4716.6416.64-3.09%3,006,136
Sep 8, 202516.5017.2316.3417.1717.174.25%2,878,268
Sep 5, 202516.5516.8316.1816.4716.47-0.60%2,392,521
Sep 4, 202515.1316.6615.1316.5716.576.29%5,827,700
Sep 3, 202515.9216.0914.4015.5915.59-3.29%6,158,124
Sep 2, 202516.5016.6115.6716.1216.12-3.70%4,248,370
Aug 29, 202517.1417.1916.6516.7416.74-1.06%1,538,155
Aug 28, 202517.0917.2916.8016.9216.92-0.18%2,397,004
Aug 27, 202516.3016.9916.2516.9516.954.76%2,362,985
Aug 26, 202516.4116.5616.1016.1816.18-0.92%2,206,373
Aug 25, 202516.7516.8716.3016.3316.33-2.33%1,458,816
Aug 22, 202515.9516.7615.8516.7216.725.89%2,762,199
Aug 21, 202515.9015.9315.5015.7915.79-1.50%2,037,382
Aug 20, 202516.0416.2015.8716.0316.03-0.43%2,461,283
Aug 19, 202516.2016.2415.7116.1016.100.75%3,148,134
Aug 18, 202515.8216.1215.7115.9815.981.33%1,893,270
Aug 15, 202515.6015.8915.5415.7715.771.87%2,158,890
Aug 14, 202516.5316.6615.3715.4815.48-3.61%3,923,405
Aug 13, 202515.6816.4915.5716.0616.064.29%5,366,395
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