PagerDuty, Inc. - PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	16.15	15.99	15.99	16.3	15.95	1.1M
November 11, 2025	15.71	16.11	16.11	16.13	15.6	1.1M
November 10, 2025	15.6	15.71	15.71	15.75	15.46	1.31M
November 07, 2025	15	15.49	15.49	15.49	14.84	2.34M
November 06, 2025	15.33	15.12	15.12	15.42	15.09	1.79M
November 05, 2025	15.29	15.32	15.32	15.4	15.21	1.59M
November 04, 2025	15.8	15.22	15.22	15.9	15.21	1.54M
November 03, 2025	15.99	16.11	16.11	16.26	15.83	1.31M
October 31, 2025	15.79	16.06	16.06	16.13	15.74	2.09M
October 30, 2025	15.63	15.75	15.75	16	15.58	1.05M
October 29, 2025	16.1	15.76	15.76	16.19	15.7	1.92M
October 28, 2025	16.23	16.17	16.17	16.27	16.05	1.21M
October 27, 2025	16.34	16.21	16.21	16.4	16.16	1.82M
October 24, 2025	16.26	16.17	16.17	16.27	15.99	1.78M
October 23, 2025	15.89	16.01	16.01	16.06	15.86	4.25M
October 22, 2025	16.08	15.92	15.92	16.19	15.8	1.73M
October 21, 2025	15.84	16.13	16.13	16.23	15.71	1.63M
October 20, 2025	15.63	15.83	15.83	16.04	15.61	1.81M
October 17, 2025	15.58	15.52	15.52	15.88	15.48	1.29M
October 16, 2025	15.97	15.73	15.73	16.16	15.5	1.22M
October 15, 2025	15.99	15.81	15.81	15.99	15.72	1.57M
October 14, 2025	15.86	15.81	15.81	16.23	15.71	1.84M
October 13, 2025	16.15	16.11	16.11	16.21	15.85	1.68M
October 10, 2025	16.34	16.15	16.15	16.44	15.76	3.86M
October 09, 2025	16.72	16.35	16.35	16.77	16.1	1.83M
October 08, 2025	15.72	16.33	16.33	16.56	15.61	2.77M
October 07, 2025	15.98	15.64	15.64	15.98	15.5	1.9M
October 06, 2025	16.18	15.98	15.98	16.21	15.77	1.84M
October 03, 2025	16.41	16.02	16.02	16.75	15.99	1.49M
October 02, 2025	16.4	16.47	16.47	16.56	16.23	1.95M
October 01, 2025	16.4	16.31	16.31	16.84	16.14	1.54M
September 30, 2025	16.6	16.52	16.52	16.91	16.28	2.51M
September 29, 2025	16.28	16.63	16.63	16.72	16.07	2.03M
September 26, 2025	16.14	16.13	16.13	16.21	15.88	1.22M
September 25, 2025	15.84	16.2	16.2	16.24	15.84	1.41M
September 24, 2025	16.07	16.23	16.23	16.23	15.95	1.24M
September 23, 2025	16.29	16.04	16.04	16.38	15.96	1.83M
September 22, 2025	16.3	16.29	16.29	16.67	16.13	1.46M
September 19, 2025	16.3	16.32	16.32	16.56	16.23	2.72M
September 18, 2025	16.17	16.43	16.43	16.45	16.11	1.75M
September 17, 2025	15.99	15.92	15.92	16.4	15.81	1.5M
September 16, 2025	16	15.95	15.95	16.15	15.74	1.93M
September 15, 2025	16.5	15.98	15.98	16.66	15.91	1.65M
September 12, 2025	16.65	16.44	16.44	16.68	16.13	2.34M
September 11, 2025	15.99	16.58	16.58	16.63	15.99	1.86M
September 10, 2025	16.57	15.94	15.94	16.64	15.91	1.85M
September 09, 2025	17.11	16.64	16.64	17.29	16.47	3.01M
September 08, 2025	16.5	17.17	17.17	17.23	16.34	2.88M
September 05, 2025	16.55	16.47	16.47	16.83	16.18	2.39M
September 04, 2025	15.13	16.57	16.57	16.66	15.13	5.83M
September 03, 2025	15.92	15.59	15.59	16.09	14.4	6.16M
September 02, 2025	16.5	16.12	16.12	16.61	15.67	4.25M
August 29, 2025	17.14	16.74	16.74	17.19	16.65	1.54M
August 28, 2025	17.09	16.92	16.92	17.29	16.8	2.4M
August 27, 2025	16.3	16.95	16.95	16.99	16.25	2.36M
August 26, 2025	16.41	16.18	16.18	16.56	16.1	2.21M
August 25, 2025	16.75	16.33	16.33	16.86	16.3	1.46M
August 22, 2025	15.95	16.72	16.72	16.76	15.85	2.76M
August 21, 2025	15.9	15.79	15.79	15.93	15.5	2.04M
August 20, 2025	16.04	16.03	16.03	16.2	15.87	2.46M

PagerDuty, Inc. (PD) NYSE