Pagerduty Inc (PD) Historical Stock Data
18.18 ↑0.18 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PD is down -0.26% a day on average. There have been 17 days where Pagerduty Inc closed green and 13 days where PD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 18.03 | 18.18 | ↑$0.15 (0.83%) | 17.77 | 18.23 | 864.16K |
| 2025-01-02 | 18.51 | 18.00 | ↓$0.51 (-2.76%) | 17.80 | 18.53 | 1.17M |
| 2024-12-31 | 18.23 | 18.26 | ↑$0.03 (0.16%) | 18.05 | 18.55 | 1.19M |
| 2024-12-30 | 17.69 | 18.00 | ↑$0.31 (1.75%) | 17.44 | 18.07 | 0.98M |
| 2024-12-27 | 18.20 | 17.83 | ↓$0.37 (-2.03%) | 17.75 | 18.23 | 0.99M |
| 2024-12-26 | 18.30 | 18.32 | ↑$0.02 (0.11%) | 18.15 | 18.48 | 0.92M |
| 2024-12-24 | 18.39 | 18.43 | ↑$0.04 (0.22%) | 18.26 | 18.47 | 427.31K |
| 2024-12-23 | 18.50 | 18.39 | ↓$0.11 (-0.59%) | 18.25 | 18.61 | 1.01M |
| 2024-12-20 | 18.34 | 18.49 | ↑$0.15 (0.82%) | 18.34 | 18.72 | 2.40M |
| 2024-12-19 | 19.25 | 18.65 | ↓$0.60 (-3.12%) | 18.60 | 19.36 | 2.04M |
| 2024-12-18 | 19.66 | 19.02 | ↓$0.64 (-3.26%) | 18.80 | 20.00 | 1.44M |
| 2024-12-17 | 20.00 | 19.60 | ↓$0.40 (-2.00%) | 19.45 | 20.05 | 858.02K |
| 2024-12-16 | 20.09 | 20.22 | ↑$0.13 (0.65%) | 19.92 | 20.57 | 0.96M |
| 2024-12-13 | 20.16 | 20.18 | ↑$0.02 (0.10%) | 19.84 | 20.20 | 832.95K |
| 2024-12-12 | 20.16 | 20.26 | ↑$0.10 (0.50%) | 19.94 | 20.38 | 784.78K |
| 2024-12-11 | 19.95 | 20.27 | ↑$0.32 (1.60%) | 19.83 | 20.55 | 1.12M |
| 2024-12-10 | 20.49 | 20.34 | ↓$0.15 (-0.73%) | 20.16 | 21.04 | 1.33M |
| 2024-12-09 | 21.48 | 20.75 | ↓$0.73 (-3.40%) | 20.51 | 21.65 | 0.96M |
| 2024-12-06 | 21.19 | 21.27 | ↑$0.08 (0.38%) | 20.79 | 21.35 | 1.06M |
| 2024-12-05 | 21.69 | 20.99 | ↓$0.70 (-3.23%) | 20.98 | 21.69 | 2.04M |
| 2024-12-04 | 21.47 | 21.56 | ↑$0.09 (0.42%) | 21.07 | 21.64 | 2.75M |
| 2024-12-03 | 21.47 | 21.23 | ↓$0.24 (-1.12%) | 20.85 | 21.54 | 3.26M |
| 2024-12-02 | 21.30 | 21.65 | ↑$0.35 (1.64%) | 21.28 | 21.86 | 1.51M |
| 2024-11-29 | 21.21 | 21.24 | ↑$0.03 (0.14%) | 20.95 | 21.56 | 816.95K |
| 2024-11-27 | 21.76 | 21.01 | ↓$0.75 (-3.45%) | 19.65 | 21.98 | 1.75M |
| 2024-11-26 | 20.51 | 20.91 | ↑$0.40 (1.95%) | 20.42 | 21.01 | 1.96M |
| 2024-11-25 | 21.00 | 20.65 | ↓$0.35 (-1.67%) | 20.52 | 21.29 | 1.77M |
| 2024-11-22 | 19.93 | 20.67 | ↑$0.74 (3.71%) | 19.89 | 20.82 | 0.96M |
| 2024-11-21 | 18.94 | 19.84 | ↑$0.91 (4.78%) | 18.93 | 19.90 | 749.93K |
| 2024-11-20 | 18.87 | 18.84 | ↓$0.03 (-0.16%) | 18.60 | 18.98 | 515.26K |
Create an account or log in to view more rows.
$PD how low can she go
$PD going green
$PD Tendie tickets on discount today!!!
$PD yeah we're going green today
$PD diversified
$PD this will breakout Monday
$PD rip and dip today bulls
$PD out of the way
$PD cup and handle dont play
$PD swing puts