PagerDuty, Inc.PDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.66 | $10.72 | $10.50 | $10.64 | 165,141 |
| 1/30/2026 | $10.55 | $10.68 | $10.43 | $10.60 | 1.97M |
| 1/29/2026 | $10.60 | $10.65 | $10.41 | $10.51 | 2.21M |
| 1/28/2026 | $11.02 | $11.09 | $10.75 | $10.76 | 1.73M |
| 1/27/2026 | $11.38 | $11.40 | $10.91 | $10.97 | 1.53M |
| 1/26/2026 | $11.17 | $11.52 | $11.05 | $11.29 | 1.57M |
| 1/23/2026 | $11.19 | $11.35 | $11.11 | $11.17 | 1.55M |
| 1/22/2026 | $10.82 | $11.29 | $10.80 | $11.21 | 3.07M |
| 1/21/2026 | $10.94 | $11.06 | $10.66 | $10.77 | 2.43M |
| 1/20/2026 | $11.00 | $11.24 | $10.93 | $10.97 | 2.91M |
| 1/16/2026 | $11.78 | $11.78 | $11.22 | $11.22 | 2.94M |
| 1/15/2026 | $11.83 | $12.00 | $11.79 | $11.82 | 2.95M |
| 1/14/2026 | $11.87 | $12.12 | $11.82 | $11.94 | 2.49M |
| 1/13/2026 | $12.30 | $12.32 | $11.83 | $11.87 | 2.17M |
| 1/12/2026 | $12.30 | $12.41 | $12.17 | $12.26 | 1.41M |
| 1/9/2026 | $12.63 | $12.75 | $12.31 | $12.34 | 2.00M |
| 1/8/2026 | $12.65 | $12.74 | $12.39 | $12.67 | 2.08M |
| 1/7/2026 | $12.42 | $12.77 | $12.28 | $12.75 | 1.73M |
| 1/6/2026 | $12.06 | $12.51 | $12.06 | $12.50 | 2.15M |
| 1/5/2026 | $12.20 | $12.42 | $12.08 | $12.11 | 2.67M |
| 1/2/2026 | $13.05 | $13.06 | $12.31 | $12.39 | 1.74M |
| 12/31/2025 | $13.27 | $13.45 | $13.08 | $13.11 | 1.22M |
| 12/30/2025 | $13.42 | $13.46 | $13.22 | $13.35 | 1.68M |
| 12/29/2025 | $13.11 | $13.56 | $13.04 | $13.53 | 1.92M |
| 12/26/2025 | $12.99 | $13.31 | $12.96 | $13.16 | 1.30M |
| 12/24/2025 | $12.84 | $13.07 | $12.75 | $13.04 | 710,700 |
| 12/23/2025 | $12.98 | $13.02 | $12.69 | $12.83 | 1.10M |
| 12/22/2025 | $12.75 | $13.11 | $12.75 | $13.04 | 1.13M |
| 12/19/2025 | $12.99 | $13.05 | $12.78 | $12.83 | 1.91M |
| 12/18/2025 | $12.97 | $13.04 | $12.83 | $12.97 | 1.30M |
| 12/17/2025 | $12.85 | $13.24 | $12.77 | $12.81 | 1.44M |
| 12/16/2025 | $12.69 | $12.95 | $12.55 | $12.88 | 1.71M |
| 12/15/2025 | $12.99 | $13.05 | $12.69 | $12.69 | 1.44M |
| 12/12/2025 | $13.05 | $13.14 | $12.93 | $13.00 | 1.38M |
| 12/11/2025 | $13.13 | $13.21 | $12.95 | $13.03 | 1.63M |
| 12/10/2025 | $13.19 | $13.30 | $12.78 | $13.13 | 2.23M |
| 12/9/2025 | $12.56 | $13.20 | $12.56 | $13.14 | 2.64M |
| 12/8/2025 | $12.34 | $12.66 | $12.30 | $12.60 | 2.69M |
| 12/5/2025 | $11.98 | $12.31 | $11.96 | $12.28 | 2.20M |
| 12/4/2025 | $12.08 | $12.18 | $11.89 | $12.01 | 1.90M |
| 12/3/2025 | $11.72 | $12.09 | $11.64 | $12.07 | 3.36M |
| 12/2/2025 | $11.62 | $11.89 | $11.55 | $11.73 | 3.46M |
| 12/1/2025 | $11.73 | $12.02 | $11.73 | $11.82 | 4.24M |
| 11/28/2025 | $11.66 | $12.06 | $11.64 | $12.00 | 3.47M |
| 11/26/2025 | $12.96 | $13.02 | $11.13 | $11.64 | 18.75M |
| 11/25/2025 | $14.98 | $15.36 | $14.93 | $15.18 | 3.35M |
| 11/24/2025 | $14.93 | $14.96 | $14.77 | $14.86 | 2.29M |
| 11/21/2025 | $14.71 | $15.12 | $14.47 | $14.90 | 2.25M |
| 11/20/2025 | $14.98 | $15.19 | $14.65 | $14.70 | 1.75M |
| 11/19/2025 | $14.92 | $15.00 | $14.76 | $14.84 | 1.56M |
| 11/18/2025 | $14.76 | $15.16 | $14.73 | $15.09 | 1.61M |
| 11/17/2025 | $15.36 | $15.40 | $14.84 | $14.86 | 1.81M |
| 11/14/2025 | $15.28 | $15.68 | $15.25 | $15.44 | 1.11M |
| 11/13/2025 | $15.91 | $16.07 | $15.49 | $15.59 | 1.51M |
| 11/12/2025 | $16.15 | $16.32 | $15.95 | $15.99 | 1.27M |
| 11/11/2025 | $15.71 | $16.13 | $15.60 | $16.11 | 1.10M |
| 11/10/2025 | $15.60 | $15.75 | $15.46 | $15.71 | 1.31M |
| 11/7/2025 | $15.00 | $15.49 | $14.84 | $15.49 | 2.34M |
| 11/6/2025 | $15.33 | $15.42 | $15.09 | $15.12 | 1.79M |
| 11/5/2025 | $15.29 | $15.40 | $15.21 | $15.32 | 1.59M |
| 11/4/2025 | $15.62 | $15.91 | $15.20 | $15.22 | 1.55M |