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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.69	6.57	6.57	7.1	6.53	4.82M
February 19, 2026	6.81	6.69	6.69	6.97	6.68	2.45M
February 18, 2026	6.8	6.95	6.95	7.14	6.72	3.51M
February 17, 2026	7.04	6.86	6.86	7.15	6.68	3.8M
February 13, 2026	6.97	6.94	6.94	7.2	6.8	6.49M
February 12, 2026	7.16	6.78	6.78	7.28	6.67	5.04M
February 11, 2026	7.79	7.11	7.11	7.81	7.06	5.01M
February 10, 2026	7.93	7.82	7.82	8.07	7.77	3.79M
February 09, 2026	7.92	7.82	7.82	7.99	7.78	2.83M
February 06, 2026	8.07	8.04	8.04	8.2	7.72	3.75M
February 05, 2026	8.52	7.9	7.9	8.83	7.87	4.2M
February 04, 2026	8.73	8.69	8.69	9.03	8.47	4.06M
February 03, 2026	10.26	8.92	8.92	10.26	8.71	7.93M
February 02, 2026	10.66	10.38	10.38	10.8	10.35	3.89M
January 30, 2026	10.55	10.6	10.6	10.68	10.43	1.97M
January 29, 2026	10.6	10.51	10.51	10.65	10.41	2.21M
January 28, 2026	11.02	10.76	10.76	11.09	10.75	1.73M
January 27, 2026	11.38	10.97	10.97	11.4	10.91	1.53M
January 26, 2026	11.17	11.29	11.29	11.52	11.05	1.57M
January 23, 2026	11.19	11.17	11.17	11.35	11.11	1.55M
January 22, 2026	10.82	11.21	11.21	11.29	10.8	3.07M
January 21, 2026	10.94	10.77	10.77	11.06	10.66	2.43M
January 20, 2026	11	10.97	10.97	11.24	10.93	2.91M
January 16, 2026	11.78	11.22	11.22	11.78	11.22	2.94M
January 15, 2026	11.83	11.82	11.82	12	11.79	2.95M
January 14, 2026	11.87	11.94	11.94	12.12	11.82	2.49M
January 13, 2026	12.3	11.87	11.87	12.32	11.83	2.17M
January 12, 2026	12.3	12.26	12.26	12.41	12.17	1.41M
January 09, 2026	12.63	12.34	12.34	12.75	12.31	2M
January 08, 2026	12.65	12.67	12.67	12.74	12.39	2.08M
January 07, 2026	12.42	12.75	12.75	12.77	12.28	1.73M
January 06, 2026	12.06	12.5	12.5	12.51	12.06	2.15M
January 05, 2026	12.16	12.11	12.11	12.42	12.08	2.26M
January 02, 2026	13.05	12.39	12.39	13.06	12.31	1.74M
December 31, 2025	13.27	13.11	13.11	13.45	13.08	1.22M
December 30, 2025	13.42	13.35	13.35	13.46	13.22	1.68M
December 29, 2025	13.11	13.53	13.53	13.56	13.04	1.92M
December 26, 2025	12.99	13.16	13.16	13.31	12.96	1.3M
December 24, 2025	12.84	13.04	13.04	13.07	12.75	710,700
December 23, 2025	12.98	12.83	12.83	13.02	12.69	1.1M
December 22, 2025	12.75	13.04	13.04	13.11	12.75	1.13M
December 19, 2025	12.99	12.83	12.83	13.05	12.78	1.91M
December 18, 2025	12.97	12.97	12.97	13.04	12.83	1.3M
December 17, 2025	12.85	12.81	12.81	13.24	12.77	1.44M
December 16, 2025	12.69	12.88	12.88	12.95	12.55	1.71M
December 15, 2025	12.99	12.69	12.69	13.05	12.69	1.44M
December 12, 2025	13.05	13	13	13.14	12.93	1.38M
December 11, 2025	13.13	13.03	13.03	13.21	12.95	1.63M
December 10, 2025	13.14	13.13	13.13	13.3	12.78	1.63M
December 09, 2025	12.56	13.14	13.14	13.2	12.56	2.64M
December 08, 2025	12.34	12.6	12.6	12.66	12.3	2.69M
December 05, 2025	11.98	12.28	12.28	12.31	11.96	2.2M
December 04, 2025	12.08	12.01	12.01	12.18	11.89	1.9M
December 03, 2025	11.72	12.07	12.07	12.09	11.64	3.35M
December 02, 2025	11.62	11.73	11.73	11.89	11.55	3.46M
December 01, 2025	11.73	11.82	11.82	12.02	11.73	4.24M
November 28, 2025	11.66	12	12	12.06	11.64	3.47M
November 26, 2025	12.96	11.64	11.64	13.02	11.13	18.64M
November 25, 2025	14.98	15.18	15.18	15.36	14.93	3.14M
November 24, 2025	14.93	14.86	14.86	14.96	14.77	2.29M

PagerDuty, Inc. (PD) NYSE