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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.71	14.9	14.9	15.12	14.47	2.25M
November 20, 2025	14.98	14.7	14.7	15.19	14.65	1.75M
November 19, 2025	14.92	14.84	14.84	15	14.76	1.56M
November 18, 2025	14.76	15.09	15.09	15.16	14.73	1.61M
November 17, 2025	15.36	14.86	14.86	15.4	14.84	1.81M
November 14, 2025	15.28	15.44	15.44	15.68	15.25	1.11M
November 13, 2025	15.91	15.59	15.59	16.07	15.49	1.51M
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

PagerDuty, Inc. (PD) NYSE