Skip to main content
PagerDuty, Inc. (PD)
NYSE: PD · Real-Time Price · USD
9.09
+0.53 (6.19%)
At close: Jun 26, 2026, 4:00 PM EDT
9.07
-0.02 (-0.22%)
After-hours: Jun 26, 2026, 7:18 PM EDT

PagerDuty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.649.098.649.099.096.19%2,582,187
Jun 25, 20268.688.878.538.568.56-3.49%1,322,555
Jun 24, 20268.498.958.388.878.874.48%1,811,308
Jun 23, 20268.258.578.258.498.493.03%2,808,590
Jun 22, 20268.458.808.148.248.24-2.83%2,454,294
Jun 18, 20268.558.758.328.488.48-1.62%3,824,110
Jun 17, 20268.708.818.508.628.62-2.27%2,683,215
Jun 16, 20268.989.358.808.828.82-1.67%2,445,257
Jun 15, 20269.169.218.898.978.970.11%2,115,929
Jun 12, 20268.689.038.498.968.962.17%1,342,955
Jun 11, 20268.598.858.448.778.77-0.34%1,679,538
Jun 10, 20268.518.898.408.808.800.69%1,533,924
Jun 9, 20269.009.028.468.748.74-3.32%1,487,306
Jun 8, 20269.169.238.919.049.04-2.27%1,771,694
Jun 5, 20269.619.699.199.259.25-2.63%1,892,322
Jun 4, 20269.539.819.159.509.502.15%1,956,666
Jun 3, 20269.949.969.059.309.30-8.28%2,571,530
Jun 2, 202610.2810.319.8110.1410.14-5.14%2,825,833
Jun 1, 202610.2210.709.9810.6910.697.44%4,276,971
May 29, 20269.3310.028.699.959.9533.74%8,844,965
May 28, 20267.337.677.197.447.443.48%2,543,287
May 27, 20267.117.367.107.197.19-1,175,680
May 26, 20267.097.327.007.197.19-0.14%1,175,548
May 22, 20267.107.387.067.207.202.13%1,301,810
May 21, 20266.927.086.817.057.05-1.54%1,624,903
May 20, 20266.777.176.607.167.163.92%1,557,173
May 19, 20267.177.266.776.896.89-0.86%1,606,819
May 18, 20266.687.096.686.956.952.66%1,884,097
May 15, 20266.806.926.706.776.770.59%1,553,946
May 14, 20266.666.906.566.736.730.90%1,653,285
May 13, 20266.696.766.416.676.67-1.19%2,187,890
May 12, 20266.676.936.656.756.75-2.17%2,139,325
May 11, 20267.187.376.826.906.90-5.35%1,666,984
May 8, 20267.187.387.017.297.29-1.62%1,912,939
May 7, 20267.047.767.047.417.418.18%2,560,258
May 6, 20267.157.156.826.856.85-4.99%1,479,031
May 5, 20267.377.437.167.217.21-2.83%1,362,882
May 4, 20267.367.567.237.427.420.95%2,131,830
May 1, 20266.887.436.857.357.3510.53%2,396,296
Apr 30, 20266.516.676.386.656.65-1,423,628
Apr 29, 20266.626.676.486.656.65-1.04%1,119,580
Apr 28, 20266.777.146.696.726.72-0.30%1,963,287
Apr 27, 20266.927.096.666.746.74-5.47%2,913,698
Apr 24, 20266.197.146.197.137.1315.75%5,918,674
Apr 23, 20266.456.526.126.166.16-8.20%1,503,762
Apr 22, 20266.586.726.516.716.712.29%1,451,782
Apr 21, 20266.526.926.456.566.560.61%1,951,069
Apr 20, 20266.306.566.256.526.523.16%1,953,338
Apr 17, 20266.566.606.296.326.32-1.40%2,085,500
Apr 16, 20266.466.566.326.416.411.42%2,450,288
Apr 15, 20265.976.335.906.326.328.59%3,024,689
Apr 14, 20266.126.265.765.825.82-3.96%6,785,090
Apr 13, 20265.766.085.716.066.065.76%2,265,491
Apr 10, 20266.106.165.705.735.73-5.60%2,425,646
Apr 9, 20266.126.185.826.076.07-2.72%3,411,333
Apr 8, 20266.666.706.176.246.24-2.80%2,480,084
Apr 7, 20266.586.686.386.426.42-2.58%2,384,127
Apr 6, 20266.406.646.366.596.592.97%1,787,381
Apr 2, 20266.266.436.146.406.401.27%1,861,868
Apr 1, 20266.246.376.056.326.321.77%2,189,352
Mar 31, 20266.196.346.096.216.210.98%2,207,632
Mar 30, 20266.026.306.026.156.152.33%1,904,574
Mar 27, 20266.216.255.926.016.01-4.75%2,512,413
Mar 26, 20266.276.526.236.316.31-0.32%2,369,453
Mar 25, 20266.636.706.186.336.33-2.47%2,404,528
Mar 24, 20267.007.016.476.496.49-8.46%3,691,741
Mar 23, 20266.927.116.767.097.092.46%2,669,439
Mar 20, 20266.836.956.726.926.920.29%3,712,211
Mar 19, 20266.957.196.766.906.90-1.00%3,507,076
Mar 18, 20266.787.026.786.976.971.01%3,607,096
Mar 17, 20266.937.236.886.906.90-0.58%2,746,167
Mar 16, 20267.117.336.916.946.94-1.84%4,531,758
Mar 13, 20266.157.406.157.077.07-2.75%6,141,431
Mar 12, 20267.357.707.207.277.27-1.36%4,735,580
Mar 11, 20267.757.837.287.377.37-3.41%2,896,600
Mar 10, 20267.817.867.427.637.63-3.17%2,501,607
Mar 9, 20267.817.997.647.887.88-1.25%2,965,345
Mar 6, 20267.738.067.487.987.982.84%3,005,310
Mar 5, 20267.647.927.647.767.761.84%4,076,682
Mar 4, 20267.407.717.377.627.623.11%2,561,154
Mar 3, 20266.997.596.917.397.393.36%3,799,218
Mar 2, 20266.937.176.927.157.151.27%3,517,676
Feb 27, 20266.897.076.747.067.06-0.28%3,382,796
Feb 26, 20266.867.296.807.087.085.04%4,154,488
Feb 25, 20266.426.786.326.746.745.48%6,458,544
Feb 24, 20266.246.526.206.396.392.24%4,493,172
Feb 23, 20266.416.516.186.256.25-4.87%3,774,466
Feb 20, 20266.697.106.536.576.57-1.79%4,951,627
Feb 19, 20266.816.976.686.696.69-3.74%3,008,391
Feb 18, 20266.807.146.726.956.951.31%4,469,883
Feb 17, 20267.047.156.686.866.86-1.15%3,798,107
Feb 13, 20266.977.206.806.946.942.36%6,492,409
Feb 12, 20267.167.286.676.786.78-4.64%5,042,694
Feb 11, 20267.797.817.067.117.11-9.08%5,009,014
Feb 10, 20267.938.087.777.827.82-3,787,768
Feb 9, 20267.927.997.787.827.82-2.74%2,827,547
Feb 6, 20268.078.207.728.048.041.77%3,754,297
Feb 5, 20268.528.837.877.907.90-9.09%4,198,825
Feb 4, 20268.739.038.478.698.69-2.58%4,060,898
Feb 3, 202610.2610.268.718.928.92-14.07%7,934,600