Pagerduty Inc (PD) Historical Stock Data
20.77 ↓0.06 (-0.31%)
As of April 19, 2024, 1:11pm EST.
Historical Data
In the past 30 trading days, PD is up 0.03% a day on average. There have been 15 days where Pagerduty Inc closed green and 15 days where PD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.18 | 20.83 | ↓$0.35 (-1.65%) | 20.81 | 21.62 | 1.30M |
| 2024-04-17 | 20.76 | 21.22 | ↑$0.46 (2.22%) | 20.64 | 21.62 | 1.37M |
| 2024-04-16 | 20.77 | 20.72 | ↓$0.05 (-0.24%) | 20.44 | 21.15 | 1.45M |
| 2024-04-15 | 22.16 | 20.96 | ↓$1.20 (-5.42%) | 20.79 | 22.28 | 1.32M |
| 2024-04-12 | 22.62 | 22.12 | ↓$0.50 (-2.21%) | 22.04 | 22.65 | 745.52K |
| 2024-04-11 | 22.62 | 22.82 | ↑$0.20 (0.88%) | 22.19 | 22.93 | 733.21K |
| 2024-04-10 | 22.23 | 22.33 | ↑$0.10 (0.45%) | 22.02 | 22.57 | 0.97M |
| 2024-04-09 | 22.62 | 23.17 | ↑$0.55 (2.43%) | 22.42 | 23.40 | 1.09M |
| 2024-04-08 | 22.57 | 22.55 | ↓$0.02 (-0.09%) | 22.46 | 22.96 | 1.07M |
| 2024-04-05 | 21.69 | 22.47 | ↑$0.78 (3.60%) | 21.48 | 22.49 | 1.04M |
| 2024-04-04 | 22.58 | 22.10 | ↓$0.48 (-2.13%) | 21.80 | 23.07 | 1.32M |
| 2024-04-03 | 21.55 | 22.39 | ↑$0.84 (3.90%) | 21.34 | 22.42 | 1.08M |
| 2024-04-02 | 21.94 | 21.62 | ↓$0.32 (-1.46%) | 21.59 | 22.02 | 1.58M |
| 2024-04-01 | 22.42 | 22.48 | ↑$0.06 (0.27%) | 21.93 | 22.65 | 1.09M |
| 2024-03-28 | 22.05 | 22.68 | ↑$0.63 (2.86%) | 22.01 | 22.83 | 1.35M |
| 2024-03-27 | 22.25 | 21.98 | ↓$0.27 (-1.21%) | 21.80 | 22.35 | 1.05M |
| 2024-03-26 | 22.53 | 22.05 | ↓$0.48 (-2.13%) | 21.83 | 22.64 | 891.09K |
| 2024-03-25 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 22.24 | 22.56 | 403.86K |
| 2024-03-22 | 22.74 | 22.38 | ↓$0.36 (-1.58%) | 22.35 | 22.99 | 0.97M |
| 2024-03-21 | 22.70 | 22.73 | ↑$0.03 (0.13%) | 22.67 | 23.85 | 1.95M |
| 2024-03-20 | 22.08 | 22.47 | ↑$0.39 (1.77%) | 21.94 | 22.74 | 1.06M |
| 2024-03-19 | 22.21 | 22.14 | ↓$0.07 (-0.32%) | 21.83 | 22.42 | 1.31M |
| 2024-03-18 | 22.28 | 22.16 | ↓$0.12 (-0.54%) | 21.36 | 22.72 | 1.89M |
| 2024-03-15 | 20.41 | 21.25 | ↑$0.84 (4.12%) | 20.35 | 21.88 | 5.54M |
| 2024-03-14 | 23.38 | 22.93 | ↓$0.45 (-1.92%) | 22.68 | 23.39 | 2.31M |
| 2024-03-13 | 23.24 | 23.39 | ↑$0.15 (0.65%) | 23.15 | 23.84 | 0.94M |
| 2024-03-12 | 23.99 | 23.47 | ↓$0.52 (-2.17%) | 23.47 | 24.05 | 725.06K |
| 2024-03-11 | 24.51 | 23.85 | ↓$0.66 (-2.69%) | 23.75 | 24.76 | 799.64K |
| 2024-03-08 | 24.59 | 24.66 | ↑$0.07 (0.28%) | 24.36 | 25.10 | 655.42K |
| 2024-03-07 | 23.58 | 24.34 | ↑$0.76 (3.22%) | 23.50 | 24.42 | 683.91K |
Create an account or log in to view more rows.
$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
$PD buying time
added
$PD LFGGGGGG