NYSE : PD
PagerDuty, Inc. — Price history
Technology · Software - Application · United States
Last price 16.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PagerDuty, Inc. (PD) closed at 16.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.92 | 17.02 | 16.47 | 16.71 | 1,230,035 | -1.36% |
| 2026-10-30 | 17.34 | 17.36 | 16.68 | 16.94 | 1,376,855 | -2.53% |
| 2026-10-29 | 17.57 | 17.7 | 16.97 | 17.38 | 1,513,774 | -3.18% |
| 2026-10-28 | 17.67 | 18.06 | 17.5 | 17.95 | 1,420,918 | +1.13% |
| 2026-10-27 | 17.6 | 17.88 | 17.29 | 17.75 | 1,524,155 | -0.39% |
| 2026-10-26 | 17.52 | 17.85 | 17.35 | 17.82 | 1,334,659 | +1.89% |
| 2026-10-23 | 17.16 | 17.51 | 17.01 | 17.49 | 1,609,611 | +1.51% |
| 2026-10-22 | 17.21 | 17.475 | 17.07 | 17.23 | 1,927,873 | +1.00% |
| 2026-10-21 | 16.95 | 17.16 | 16.75 | 17.06 | 2,003,446 | +0.77% |
| 2026-10-20 | 16.86 | 16.97 | 16.611 | 16.93 | 1,270,378 | +1.44% |
| 2026-10-19 | 16.14 | 16.75 | 16.14 | 16.69 | 1,211,716 | +3.28% |
| 2026-10-16 | 17.39 | 17.55 | 15.97 | 16.16 | 1,696,449 | -6.32% |
| 2026-10-15 | 16.56 | 17.3 | 16.56 | 17.25 | 2,033,900 | +3.67% |
| 2026-10-14 | 16.59 | 16.77 | 16.335 | 16.64 | 1,379,630 | -0.24% |
| 2026-10-13 | 16.15 | 16.835 | 16.08 | 16.68 | 1,540,654 | +2.71% |
| 2026-10-12 | 16.4 | 16.57 | 16.07 | 16.24 | 1,342,995 | +0.50% |
| 2026-10-09 | 15.9 | 16.265 | 15.81 | 16.16 | 1,549,933 | +2.28% |
| 2026-10-08 | 15.45 | 15.86 | 15.39 | 15.8 | 2,018,931 | +2.80% |
| 2026-10-07 | 15.5 | 15.62 | 15.32 | 15.37 | 2,347,340 | -0.45% |
| 2026-10-06 | 15.71 | 15.87 | 15.28 | 15.44 | 1,200,076 | -0.96% |
| 2026-10-05 | 15.26 | 15.62 | 15.19 | 15.59 | 1,444,811 | +1.63% |
| 2026-10-02 | 15.58 | 15.86 | 15.24 | 15.34 | 1,194,460 | -1.54% |
| 2026-10-01 | 15.4 | 15.71 | 15.24 | 15.58 | 1,741,518 | +3.18% |
| 2026-09-30 | 14.96 | 15.56 | 14.93 | 15.1 | 3,590,004 | +1.00% |
| 2026-09-29 | 14.4 | 14.985 | 14.333 | 14.95 | 1,663,008 | +3.25% |
| 2026-09-28 | 14.04 | 14.6 | 13.88 | 14.48 | 1,280,587 | +0.70% |
| 2026-09-25 | 14.82 | 14.855 | 14.345 | 14.38 | 1,621,500 | -3.81% |
| 2026-09-24 | 14.76 | 15.05 | 14.48 | 14.95 | 1,930,314 | +0.81% |
| 2026-09-23 | 14.3 | 14.95 | 14.3 | 14.83 | 1,763,069 | +2.42% |
| 2026-09-22 | 14.7 | 14.75 | 14.06 | 14.48 | 1,493,581 | +0.14% |
| 2026-09-21 | 14.22 | 14.46 | 14.09 | 14.46 | 1,063,706 | +3.29% |
| 2026-09-18 | 14.3 | 14.515 | 13.95 | 14 | 2,882,349 | -3.05% |
| 2026-09-17 | 14.38 | 14.734 | 14.189 | 14.44 | 1,096,543 | -0.28% |
| 2026-09-16 | 14.4 | 14.64 | 14.27 | 14.48 | 1,075,026 | -0.21% |
| 2026-09-15 | 14.5 | 14.91 | 14.45 | 14.51 | 1,226,788 | -2.22% |
| 2026-09-14 | 14.35 | 14.85 | 14.18 | 14.84 | 2,048,135 | +5.32% |
| 2026-09-11 | 13.63 | 14.18 | 13.59 | 14.09 | 1,307,589 | +2.47% |
| 2026-09-10 | 13.51 | 13.81 | 13.38 | 13.75 | 1,263,639 | +1.25% |
| 2026-09-09 | 13.45 | 13.58 | 13.21 | 13.58 | 1,511,018 | +1.95% |
| 2026-09-08 | 13.4 | 13.4 | 13.01 | 13.32 | 1,780,215 | -2.20% |
| 2026-09-04 | 13.88 | 13.88 | 13.51 | 13.62 | 1,532,804 | -3.40% |
| 2026-09-03 | 14.06 | 14.315 | 13.81 | 14.1 | 1,415,609 | +2.40% |
| 2026-09-02 | 14 | 14.12 | 13.48 | 13.77 | 1,860,611 | -1.92% |
| 2026-09-01 | 13.91 | 14.17 | 13.63 | 14.04 | 1,905,214 | -0.71% |
| 2026-08-31 | 13.58 | 14.43 | 13.55 | 14.14 | 2,833,797 | +2.24% |
| 2026-08-28 | 13.09 | 14.19 | 13.013 | 13.83 | 3,676,326 | +9.50% |
| 2026-08-27 | 12.45 | 12.82 | 12.44 | 12.63 | 1,743,636 | +3.61% |
| 2026-08-26 | 11.75 | 12.38 | 11.75 | 12.19 | 1,212,713 | -0.49% |
| 2026-08-25 | 12.24 | 12.41 | 12.04 | 12.25 | 1,098,650 | -1.21% |
| 2026-08-24 | 12.28 | 12.465 | 12.19 | 12.4 | 1,346,742 | +0.65% |
| 2026-08-21 | 12.1 | 12.5 | 11.93 | 12.32 | 2,195,686 | +1.65% |
| 2026-08-20 | 12.11 | 12.38 | 12 | 12.12 | 797,578 | -0.41% |
| 2026-08-19 | 11.77 | 12.3 | 11.77 | 12.17 | 989,724 | +2.61% |
| 2026-08-18 | 11.8 | 12.03 | 11.75 | 11.86 | 985,041 | +1.37% |
| 2026-08-17 | 11.63 | 11.824 | 11.43 | 11.7 | 972,417 | -1.68% |
| 2026-08-14 | 12.41 | 12.41 | 11.76 | 11.9 | 1,184,931 | -1.57% |
| 2026-08-13 | 11.46 | 12.1 | 11.21 | 12.09 | 1,417,353 | +6.43% |
| 2026-08-12 | 11.66 | 11.81 | 11.355 | 11.36 | 828,249 | -4.30% |
| 2026-08-11 | 11.85 | 12.075 | 11.66 | 11.87 | 1,211,391 | -0.08% |
| 2026-08-10 | 11.49 | 11.97 | 11.49 | 11.88 | 869,699 | +1.63% |
| 2026-08-07 | 11.39 | 11.83 | 11.36 | 11.69 | 1,010,072 | +5.32% |
| 2026-08-06 | 10.76 | 11.19 | 10.65 | 11.1 | 885,956 | -1.07% |
| 2026-08-05 | 11.34 | 11.39 | 11.01 | 11.22 | 1,029,976 | -0.62% |
| 2026-08-04 | 10.89 | 11.308 | 10.89 | 11.29 | 1,323,317 | +1.71% |
| 2026-08-03 | 10.885 | 11.19 | 10.78 | 11.1 | 1,438,862 | +4.91% |
| 2026-07-31 | 10.17 | 10.605 | 10.17 | 10.58 | 1,414,102 | +2.03% |
| 2026-07-30 | 10.51 | 10.543 | 9.98 | 10.37 | 1,581,759 | -3.62% |
| 2026-07-29 | 10.36 | 10.86 | 10.36 | 10.76 | 1,563,789 | +4.36% |
| 2026-07-28 | 9.9 | 10.455 | 9.825 | 10.31 | 1,528,750 | +5.64% |
| 2026-07-27 | 9.36 | 9.93 | 9.29 | 9.76 | 1,159,684 | +7.49% |
| 2026-07-24 | 8.83 | 9.135 | 8.77 | 9.08 | 1,072,107 | +5.21% |
| 2026-07-23 | 8.92 | 8.935 | 8.545 | 8.63 | 1,906,130 | -2.15% |
| 2026-07-22 | 9.37 | 9.4 | 8.81 | 8.82 | 1,885,287 | -6.07% |
| 2026-07-21 | 9.75 | 9.95 | 9.34 | 9.39 | 1,968,233 | -9.19% |
| 2026-07-20 | 10.14 | 10.585 | 10.1 | 10.34 | 921,723 | +0.39% |
| 2026-07-17 | 10.45 | 10.735 | 10.275 | 10.3 | 1,290,990 | -3.29% |
| 2026-07-16 | 10.88 | 10.955 | 10.48 | 10.65 | 1,874,639 | -0.93% |
| 2026-07-15 | 11.06 | 11.23 | 10.56 | 10.75 | 1,508,069 | -2.18% |
| 2026-07-14 | 10.11 | 11.29 | 10.08 | 10.99 | 2,326,762 | +1.38% |
| 2026-07-13 | 10.33 | 11 | 10.26 | 10.84 | 1,514,958 | +4.94% |
| 2026-07-10 | 10.7 | 10.82 | 10.17 | 10.33 | 1,382,688 | -1.24% |
| 2026-07-09 | 9.79 | 10.5 | 9.571 | 10.46 | 1,965,014 | +4.18% |
| 2026-07-08 | 9.97 | 10.215 | 9.819 | 10.04 | 1,419,428 | -2.33% |
| 2026-07-07 | 10.18 | 10.5 | 9.99 | 10.28 | 1,862,520 | +3.32% |
| 2026-07-06 | 9.86 | 10.11 | 9.69 | 9.95 | 1,596,318 | -0.30% |
| 2026-07-02 | 9.97 | 10.15 | 9.72 | 9.98 | 1,830,434 | -0.50% |
| 2026-07-01 | 9.88 | 10.3 | 9.88 | 10.03 | 2,211,330 | +3.94% |
| 2026-06-30 | 9.16 | 9.67 | 9.105 | 9.65 | 1,860,198 | +2.88% |
| 2026-06-29 | 9.25 | 9.515 | 9.1 | 9.38 | 1,600,676 | +3.19% |
| 2026-06-26 | 8.64 | 9.09 | 8.64 | 9.09 | 3,001,821 | +6.19% |
| 2026-06-25 | 8.68 | 8.87 | 8.53 | 8.56 | 1,382,496 | -3.49% |
| 2026-06-24 | 8.49 | 8.95 | 8.38 | 8.87 | 1,820,284 | +4.48% |
| 2026-06-23 | 8.25 | 8.57 | 8.25 | 8.49 | 2,808,609 | +3.03% |
| 2026-06-22 | 8.445 | 8.8 | 8.141 | 8.24 | 2,454,581 | -2.83% |
| 2026-06-18 | 8.545 | 8.75 | 8.32 | 8.48 | 4,197,098 | -1.62% |
| 2026-06-17 | 8.7 | 8.81 | 8.495 | 8.62 | 2,683,492 | -2.27% |
| 2026-06-16 | 8.98 | 9.35 | 8.8 | 8.82 | 2,445,391 | -1.67% |
| 2026-06-15 | 9.16 | 9.21 | 8.885 | 8.97 | 2,118,798 | +0.11% |
| 2026-06-12 | 8.68 | 9.025 | 8.49 | 8.96 | 1,343,040 | +2.17% |
| 2026-06-11 | 8.59 | 8.85 | 8.44 | 8.77 | 1,685,037 | -0.34% |
| 2026-06-10 | 8.51 | 8.885 | 8.4 | 8.8 | 1,534,508 | +0.69% |
| 2026-06-09 | 9 | 9.02 | 8.46 | 8.74 | 1,487,835 | -3.32% |
| 2026-06-08 | 9.16 | 9.23 | 8.91 | 9.04 | 1,793,045 | -2.27% |
| 2026-06-05 | 9.61 | 9.69 | 9.185 | 9.25 | 1,900,701 | -2.63% |
| 2026-06-04 | 9.53 | 9.805 | 9.15 | 9.5 | 1,959,924 | +2.15% |
| 2026-06-03 | 9.94 | 9.96 | 9.045 | 9.3 | 2,577,888 | -8.28% |
| 2026-06-02 | 10.28 | 10.31 | 9.805 | 10.14 | 2,828,618 | -5.14% |
| 2026-06-01 | 10.22 | 10.7 | 9.982 | 10.69 | 4,280,441 | +7.44% |
| 2026-05-29 | 9.33 | 10.015 | 8.69 | 9.95 | 8,869,287 | +33.74% |
| 2026-05-28 | 7.33 | 7.665 | 7.19 | 7.44 | 2,886,313 | +3.48% |
| 2026-05-27 | 7.11 | 7.355 | 7.1 | 7.19 | 1,178,843 | +0.00% |
| 2026-05-26 | 7.09 | 7.32 | 7 | 7.19 | 1,176,671 | -0.14% |
| 2026-05-22 | 7.1 | 7.38 | 7.055 | 7.2 | 1,303,430 | +2.13% |
| 2026-05-21 | 6.92 | 7.08 | 6.81 | 7.05 | 1,626,308 | -1.54% |
| 2026-05-20 | 6.77 | 7.17 | 6.6 | 7.16 | 1,558,004 | +3.92% |
| 2026-05-19 | 7.165 | 7.26 | 6.77 | 6.89 | 1,607,531 | -0.86% |
| 2026-05-18 | 6.68 | 7.085 | 6.675 | 6.95 | 1,884,148 | +2.66% |
| 2026-05-15 | 6.8 | 6.915 | 6.702 | 6.77 | 1,553,946 | +0.59% |
| 2026-05-14 | 6.66 | 6.895 | 6.561 | 6.73 | 1,653,285 | +0.90% |
| 2026-05-13 | 6.69 | 6.76 | 6.41 | 6.67 | 2,187,890 | -1.19% |