Pagerduty Inc (PD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.39 | 11.83 | 11.36 | 11.69 | +5.32% | 1,010,018 |
| 2026-08-06 | 10.76 | 11.19 | 10.65 | 11.10 | -1.07% | 885,956 |
| 2026-08-05 | 11.34 | 11.39 | 11.01 | 11.22 | -0.62% | 1,029,976 |
| 2026-08-04 | 10.89 | 11.31 | 10.89 | 11.29 | +1.71% | 1,323,317 |
| 2026-08-03 | 10.88 | 11.19 | 10.78 | 11.10 | +4.91% | 1,438,862 |
| 2026-07-31 | 10.17 | 10.61 | 10.17 | 10.58 | +2.03% | 1,414,102 |
| 2026-07-30 | 10.51 | 10.54 | 9.98 | 10.37 | -3.62% | 1,581,759 |
| 2026-07-29 | 10.36 | 10.86 | 10.36 | 10.76 | +4.36% | 1,563,789 |
| 2026-07-28 | 9.90 | 10.46 | 9.82 | 10.31 | +5.64% | 1,528,750 |
| 2026-07-27 | 9.36 | 9.93 | 9.29 | 9.76 | +7.49% | 1,159,684 |
| 2026-07-24 | 8.83 | 9.13 | 8.77 | 9.08 | +5.21% | 1,072,107 |
| 2026-07-23 | 8.92 | 8.94 | 8.54 | 8.63 | -2.15% | 1,906,130 |
| 2026-07-22 | 9.37 | 9.40 | 8.81 | 8.82 | -6.07% | 1,885,287 |
| 2026-07-21 | 9.75 | 9.95 | 9.34 | 9.39 | -9.19% | 1,968,233 |
| 2026-07-20 | 10.14 | 10.59 | 10.10 | 10.34 | +0.39% | 921,723 |
| 2026-07-17 | 10.45 | 10.73 | 10.28 | 10.30 | -3.29% | 1,290,990 |
| 2026-07-16 | 10.88 | 10.96 | 10.48 | 10.65 | -0.93% | 1,874,639 |
| 2026-07-15 | 11.06 | 11.23 | 10.56 | 10.75 | -2.18% | 1,508,069 |
| 2026-07-14 | 10.11 | 11.29 | 10.08 | 10.99 | +1.38% | 2,326,762 |
| 2026-07-13 | 10.33 | 11.00 | 10.26 | 10.84 | +4.94% | 1,514,958 |
| 2026-07-10 | 10.70 | 10.82 | 10.17 | 10.33 | -1.24% | 1,382,688 |
| 2026-07-09 | 9.79 | 10.50 | 9.57 | 10.46 | +4.18% | 1,965,014 |
| 2026-07-08 | 9.97 | 10.21 | 9.82 | 10.04 | -2.33% | 1,419,428 |
| 2026-07-07 | 10.18 | 10.50 | 9.99 | 10.28 | +3.32% | 1,862,520 |
| 2026-07-06 | 9.86 | 10.11 | 9.69 | 9.95 | -0.30% | 1,596,318 |
| 2026-07-02 | 9.97 | 10.15 | 9.72 | 9.98 | -0.50% | 1,830,434 |
| 2026-07-01 | 9.88 | 10.30 | 9.88 | 10.03 | +3.94% | 2,211,330 |
| 2026-06-30 | 9.16 | 9.67 | 9.11 | 9.65 | +2.88% | 1,860,198 |
| 2026-06-29 | 9.25 | 9.52 | 9.10 | 9.38 | +3.19% | 1,600,676 |
| 2026-06-26 | 8.64 | 9.09 | 8.64 | 9.09 | +6.19% | 3,001,821 |
| 2026-06-25 | 8.68 | 8.87 | 8.53 | 8.56 | -3.49% | 1,382,496 |
| 2026-06-24 | 8.49 | 8.95 | 8.38 | 8.87 | +4.48% | 1,820,284 |
| 2026-06-23 | 8.25 | 8.57 | 8.25 | 8.49 | +3.03% | 2,808,609 |
| 2026-06-22 | 8.45 | 8.80 | 8.14 | 8.24 | -2.83% | 2,454,581 |
| 2026-06-18 | 8.54 | 8.75 | 8.32 | 8.48 | -1.62% | 4,197,098 |
| 2026-06-17 | 8.70 | 8.81 | 8.49 | 8.62 | -2.27% | 2,683,492 |
| 2026-06-16 | 8.98 | 9.35 | 8.80 | 8.82 | -1.67% | 2,445,391 |
| 2026-06-15 | 9.16 | 9.21 | 8.88 | 8.97 | +0.11% | 2,118,798 |
| 2026-06-12 | 8.68 | 9.03 | 8.49 | 8.96 | +2.17% | 1,343,040 |
| 2026-06-11 | 8.59 | 8.85 | 8.44 | 8.77 | -0.34% | 1,685,037 |
| 2026-06-10 | 8.51 | 8.88 | 8.40 | 8.80 | +0.69% | 1,534,508 |
| 2026-06-09 | 9.00 | 9.02 | 8.46 | 8.74 | -3.32% | 1,487,835 |
| 2026-06-08 | 9.16 | 9.23 | 8.91 | 9.04 | -2.27% | 1,793,045 |
| 2026-06-05 | 9.61 | 9.69 | 9.19 | 9.25 | -2.63% | 1,900,701 |
| 2026-06-04 | 9.53 | 9.80 | 9.15 | 9.50 | +2.15% | 1,959,924 |
| 2026-06-03 | 9.94 | 9.96 | 9.04 | 9.30 | -8.28% | 2,577,888 |
| 2026-06-02 | 10.28 | 10.31 | 9.80 | 10.14 | -5.14% | 2,828,618 |
| 2026-06-01 | 10.22 | 10.70 | 9.98 | 10.69 | +7.44% | 4,280,441 |
| 2026-05-29 | 9.33 | 10.02 | 8.69 | 9.95 | +33.74% | 8,869,287 |
| 2026-05-28 | 7.33 | 7.67 | 7.19 | 7.44 | +3.48% | 2,886,313 |
| 2026-05-27 | 7.11 | 7.36 | 7.10 | 7.19 | +0.00% | 1,178,843 |
| 2026-05-26 | 7.09 | 7.32 | 7.00 | 7.19 | -0.14% | 1,176,671 |
| 2026-05-22 | 7.10 | 7.38 | 7.05 | 7.20 | +2.13% | 1,303,430 |
| 2026-05-21 | 6.92 | 7.08 | 6.81 | 7.05 | -1.54% | 1,626,308 |
| 2026-05-20 | 6.77 | 7.17 | 6.60 | 7.16 | +3.92% | 1,558,004 |
| 2026-05-19 | 7.17 | 7.26 | 6.77 | 6.89 | -0.86% | 1,607,531 |
| 2026-05-18 | 6.68 | 7.08 | 6.67 | 6.95 | +2.66% | 1,884,148 |
| 2026-05-15 | 6.80 | 6.92 | 6.70 | 6.77 | +0.59% | 1,553,946 |
| 2026-05-14 | 6.66 | 6.89 | 6.56 | 6.73 | +0.90% | 1,653,285 |
| 2026-05-13 | 6.69 | 6.76 | 6.41 | 6.67 | -1.19% | 2,187,890 |
| 2026-05-12 | 6.67 | 6.92 | 6.64 | 6.75 | -2.17% | 2,139,325 |
| 2026-05-11 | 7.18 | 7.37 | 6.82 | 6.90 | -5.35% | 1,666,984 |
| 2026-05-08 | 7.18 | 7.38 | 7.00 | 7.29 | -1.62% | 1,912,900 |
| 2026-05-07 | 7.04 | 7.76 | 7.04 | 7.41 | +8.18% | 2,560,258 |
| 2026-05-06 | 7.15 | 7.15 | 6.82 | 6.85 | -4.99% | 1,479,031 |
| 2026-05-05 | 7.37 | 7.43 | 7.16 | 7.21 | -2.83% | 1,362,882 |
| 2026-05-04 | 7.36 | 7.56 | 7.23 | 7.42 | +0.95% | 2,131,830 |
| 2026-05-01 | 6.88 | 7.43 | 6.85 | 7.35 | +10.53% | 2,396,296 |
| 2026-04-30 | 6.51 | 6.67 | 6.38 | 6.65 | +0.00% | 1,423,628 |
| 2026-04-29 | 6.62 | 6.67 | 6.48 | 6.65 | -1.04% | 1,119,580 |
| 2026-04-28 | 6.77 | 7.14 | 6.68 | 6.72 | -0.30% | 1,963,287 |
| 2026-04-27 | 6.92 | 7.09 | 6.66 | 6.74 | -5.47% | 2,913,698 |
| 2026-04-24 | 6.19 | 7.14 | 6.19 | 7.13 | +15.75% | 5,918,674 |
| 2026-04-23 | 6.45 | 6.51 | 6.12 | 6.16 | -8.20% | 1,503,762 |
| 2026-04-22 | 6.58 | 6.72 | 6.51 | 6.71 | +2.29% | 1,451,782 |
| 2026-04-21 | 6.52 | 6.92 | 6.45 | 6.56 | +0.61% | 1,951,069 |
| 2026-04-20 | 6.30 | 6.56 | 6.25 | 6.52 | +3.16% | 1,953,338 |
| 2026-04-17 | 6.56 | 6.60 | 6.29 | 6.32 | -1.40% | 2,085,500 |
| 2026-04-16 | 6.46 | 6.56 | 6.32 | 6.41 | +1.42% | 2,450,288 |
| 2026-04-15 | 5.97 | 6.33 | 5.90 | 6.32 | +8.59% | 3,024,689 |
| 2026-04-14 | 6.12 | 6.26 | 5.76 | 5.82 | -3.96% | 6,785,090 |
| 2026-04-13 | 5.76 | 6.08 | 5.71 | 6.06 | +5.76% | 2,265,491 |
| 2026-04-10 | 6.10 | 6.16 | 5.70 | 5.73 | -5.60% | 2,425,646 |
| 2026-04-09 | 6.12 | 6.17 | 5.82 | 6.07 | -2.72% | 3,411,200 |
| 2026-04-08 | 6.66 | 6.70 | 6.17 | 6.24 | -2.80% | 2,480,100 |
| 2026-04-07 | 6.58 | 6.68 | 6.38 | 6.42 | -2.58% | 2,384,127 |
| 2026-04-06 | 6.40 | 6.64 | 6.36 | 6.59 | +2.97% | 1,787,381 |
| 2026-04-02 | 6.26 | 6.43 | 6.13 | 6.40 | +1.27% | 1,861,868 |
| 2026-04-01 | 6.24 | 6.37 | 6.05 | 6.32 | +1.77% | 2,189,352 |
| 2026-03-31 | 6.19 | 6.34 | 6.09 | 6.21 | +0.98% | 2,207,632 |
| 2026-03-30 | 6.02 | 6.30 | 6.02 | 6.15 | +2.33% | 1,904,574 |
| 2026-03-27 | 6.21 | 6.25 | 5.92 | 6.01 | -4.75% | 2,512,413 |
| 2026-03-26 | 6.27 | 6.52 | 6.22 | 6.31 | -0.32% | 2,369,453 |
| 2026-03-25 | 6.63 | 6.70 | 6.18 | 6.33 | -2.47% | 2,404,528 |
| 2026-03-24 | 7.00 | 7.00 | 6.47 | 6.49 | -8.46% | 3,691,741 |
| 2026-03-23 | 6.92 | 7.11 | 6.75 | 7.09 | +2.46% | 2,669,439 |
| 2026-03-20 | 6.83 | 6.95 | 6.72 | 6.92 | +0.29% | 3,712,211 |
| 2026-03-19 | 6.95 | 7.19 | 6.76 | 6.90 | -1.00% | 3,507,076 |
| 2026-03-18 | 6.78 | 7.02 | 6.78 | 6.97 | +1.01% | 3,607,096 |
| 2026-03-17 | 6.93 | 7.23 | 6.88 | 6.90 | -0.58% | 2,746,167 |
| 2026-03-16 | 7.11 | 7.33 | 6.91 | 6.94 | -1.84% | 4,531,758 |
| 2026-03-13 | 6.15 | 7.40 | 6.15 | 7.07 | -2.75% | 6,141,431 |
| 2026-03-12 | 7.35 | 7.70 | 7.20 | 7.27 | -1.36% | 4,735,580 |
| 2026-03-11 | 7.75 | 7.83 | 7.28 | 7.37 | -3.41% | 2,896,600 |
| 2026-03-10 | 7.81 | 7.86 | 7.42 | 7.63 | -3.17% | 2,501,607 |
| 2026-03-09 | 7.81 | 7.99 | 7.64 | 7.88 | -1.25% | 2,965,345 |
| 2026-03-06 | 7.73 | 8.05 | 7.48 | 7.98 | +2.84% | 3,005,310 |
| 2026-03-05 | 7.64 | 7.92 | 7.64 | 7.76 | +1.84% | 4,076,682 |
| 2026-03-04 | 7.40 | 7.71 | 7.37 | 7.62 | +3.11% | 2,561,154 |
| 2026-03-03 | 6.99 | 7.58 | 6.91 | 7.39 | +3.36% | 3,799,218 |
| 2026-03-02 | 6.93 | 7.17 | 6.92 | 7.15 | +1.27% | 3,517,676 |
| 2026-02-27 | 6.89 | 7.07 | 6.74 | 7.06 | -0.28% | 3,382,796 |
| 2026-02-26 | 6.86 | 7.29 | 6.80 | 7.08 | +5.04% | 4,154,488 |
| 2026-02-25 | 6.42 | 6.78 | 6.32 | 6.74 | +5.48% | 6,458,544 |
| 2026-02-24 | 6.24 | 6.52 | 6.20 | 6.39 | +2.24% | 4,493,172 |
| 2026-02-23 | 6.41 | 6.51 | 6.18 | 6.25 | -4.87% | 3,774,466 |
| 2026-02-20 | 6.69 | 7.10 | 6.53 | 6.57 | -1.79% | 4,951,627 |
| 2026-02-19 | 6.81 | 6.97 | 6.68 | 6.69 | -3.74% | 3,008,391 |
| 2026-02-18 | 6.80 | 7.14 | 6.72 | 6.95 | +1.31% | 4,469,883 |
| 2026-02-17 | 7.04 | 7.14 | 6.68 | 6.86 | -1.15% | 3,798,107 |
| 2026-02-13 | 6.97 | 7.20 | 6.80 | 6.94 | +2.36% | 6,492,409 |
| 2026-02-12 | 7.16 | 7.28 | 6.67 | 6.78 | -4.64% | 5,042,694 |
| 2026-02-11 | 7.79 | 7.81 | 7.06 | 7.11 | -9.08% | 5,009,014 |
| 2026-02-10 | 7.93 | 8.07 | 7.76 | 7.82 | +0.00% | 3,787,768 |
| 2026-02-09 | 7.92 | 7.99 | 7.78 | 7.82 | -2.74% | 2,827,547 |
| 2026-02-06 | 8.07 | 8.20 | 7.71 | 8.04 | +1.77% | 3,754,297 |
| 2026-02-05 | 8.52 | 8.83 | 7.87 | 7.90 | -9.09% | 4,198,825 |
| 2026-02-04 | 8.73 | 9.03 | 8.47 | 8.69 | -2.58% | 4,060,898 |
| 2026-02-03 | 10.26 | 10.26 | 8.71 | 8.92 | -14.07% | 7,934,600 |
| 2026-02-02 | 10.66 | 10.80 | 10.35 | 10.38 | -2.08% | 3,891,791 |
| 2026-01-30 | 10.55 | 10.68 | 10.43 | 10.60 | +0.86% | 1,966,890 |
| 2026-01-29 | 10.60 | 10.65 | 10.41 | 10.51 | -2.32% | 2,213,510 |
| 2026-01-28 | 11.02 | 11.09 | 10.75 | 10.76 | -1.91% | 1,733,600 |
| 2026-01-27 | 11.38 | 11.40 | 10.90 | 10.97 | -2.83% | 1,527,718 |
| 2026-01-26 | 11.17 | 11.52 | 11.05 | 11.29 | +1.07% | 1,568,166 |
| 2026-01-23 | 11.19 | 11.35 | 11.11 | 11.17 | -0.36% | 1,551,902 |
| 2026-01-22 | 10.82 | 11.29 | 10.80 | 11.21 | +4.09% | 3,071,210 |
| 2026-01-21 | 10.94 | 11.06 | 10.66 | 10.77 | -1.82% | 2,433,129 |
| 2026-01-20 | 11.00 | 11.24 | 10.93 | 10.97 | -2.23% | 2,910,303 |
| 2026-01-16 | 11.78 | 11.78 | 11.21 | 11.22 | -5.08% | 2,937,846 |
| 2026-01-15 | 11.83 | 11.99 | 11.79 | 11.82 | -1.01% | 2,953,602 |
| 2026-01-14 | 11.87 | 12.12 | 11.82 | 11.94 | +0.59% | 2,490,970 |
| 2026-01-13 | 12.30 | 12.32 | 11.83 | 11.87 | -3.18% | 2,169,380 |
| 2026-01-12 | 12.30 | 12.41 | 12.17 | 12.26 | -0.65% | 1,405,162 |
| 2026-01-09 | 12.63 | 12.75 | 12.31 | 12.34 | -2.60% | 2,004,601 |
| 2026-01-08 | 12.65 | 12.74 | 12.38 | 12.67 | -0.63% | 2,079,712 |
| 2026-01-07 | 12.42 | 12.77 | 12.28 | 12.75 | +2.00% | 1,727,730 |
| 2026-01-06 | 12.06 | 12.51 | 12.06 | 12.50 | +3.22% | 2,154,437 |
| 2026-01-05 | 12.20 | 12.42 | 12.07 | 12.11 | -2.26% | 2,665,684 |
| 2026-01-02 | 13.05 | 13.06 | 12.31 | 12.39 | -5.49% | 1,743,730 |
| 2025-12-31 | 13.27 | 13.45 | 13.08 | 13.11 | -1.80% | 1,219,967 |
| 2025-12-30 | 13.42 | 13.46 | 13.22 | 13.35 | -1.33% | 1,678,183 |
| 2025-12-29 | 13.11 | 13.56 | 13.04 | 13.53 | +2.81% | 1,917,812 |
| 2025-12-26 | 12.99 | 13.30 | 12.96 | 13.16 | +0.92% | 1,296,698 |
| 2025-12-24 | 12.84 | 13.06 | 12.75 | 13.04 | +1.64% | 710,657 |
| 2025-12-23 | 12.98 | 13.02 | 12.69 | 12.83 | -1.61% | 1,095,569 |
| 2025-12-22 | 12.75 | 13.11 | 12.75 | 13.04 | +1.64% | 1,129,880 |
| 2025-12-19 | 12.99 | 13.05 | 12.78 | 12.83 | -1.08% | 1,911,223 |
| 2025-12-18 | 12.97 | 13.04 | 12.83 | 12.97 | +1.25% | 1,299,068 |
| 2025-12-17 | 12.85 | 13.24 | 12.77 | 12.81 | -0.54% | 1,443,171 |
| 2025-12-16 | 12.69 | 12.95 | 12.55 | 12.88 | +1.50% | 1,708,162 |
| 2025-12-15 | 12.99 | 13.05 | 12.69 | 12.69 | -2.38% | 1,439,408 |
| 2025-12-12 | 13.05 | 13.14 | 12.93 | 13.00 | -0.23% | 1,384,059 |
| 2025-12-11 | 13.13 | 13.21 | 12.95 | 13.03 | -0.76% | 1,634,666 |
| 2025-12-10 | 13.19 | 13.30 | 12.78 | 13.13 | -0.08% | 2,229,338 |
| 2025-12-09 | 12.56 | 13.20 | 12.55 | 13.14 | +4.29% | 2,643,101 |
| 2025-12-08 | 12.34 | 12.66 | 12.30 | 12.60 | +2.61% | 2,691,523 |
| 2025-12-05 | 11.98 | 12.31 | 11.96 | 12.28 | +2.25% | 2,200,003 |
| 2025-12-04 | 12.08 | 12.18 | 11.89 | 12.01 | -0.50% | 1,897,302 |
| 2025-12-03 | 11.72 | 12.09 | 11.64 | 12.07 | +2.90% | 3,355,243 |
| 2025-12-02 | 11.62 | 11.89 | 11.55 | 11.73 | -0.76% | 3,460,603 |
| 2025-12-01 | 11.73 | 12.02 | 11.73 | 11.82 | -1.50% | 4,228,220 |
| 2025-11-28 | 11.66 | 12.05 | 11.64 | 12.00 | +3.09% | 3,472,550 |
| 2025-11-26 | 12.96 | 13.02 | 11.13 | 11.64 | -23.32% | 18,750,730 |
| 2025-11-25 | 14.98 | 15.36 | 14.93 | 15.18 | +2.15% | 3,354,244 |
| 2025-11-24 | 14.93 | 14.96 | 14.77 | 14.86 | -0.27% | 2,285,287 |
| 2025-11-21 | 14.71 | 15.12 | 14.47 | 14.90 | +1.36% | 2,249,393 |
| 2025-11-20 | 14.98 | 15.19 | 14.65 | 14.70 | -0.94% | 1,747,630 |
| 2025-11-19 | 14.92 | 14.99 | 14.76 | 14.84 | -1.66% | 1,557,460 |
| 2025-11-18 | 14.76 | 15.16 | 14.73 | 15.09 | +1.55% | 1,606,700 |
| 2025-11-17 | 15.36 | 15.40 | 14.84 | 14.86 | -3.76% | 1,808,879 |
| 2025-11-14 | 15.28 | 15.68 | 15.25 | 15.44 | -0.96% | 1,114,015 |
| 2025-11-13 | 15.91 | 16.07 | 15.49 | 15.59 | -2.50% | 1,511,182 |
| 2025-11-12 | 16.15 | 16.32 | 15.95 | 15.99 | -0.74% | 1,267,427 |
| 2025-11-11 | 15.71 | 16.13 | 15.60 | 16.11 | +2.55% | 1,097,281 |
| 2025-11-10 | 15.60 | 15.75 | 15.46 | 15.71 | +1.42% | 1,314,450 |
| 2025-11-07 | 15.00 | 15.49 | 14.84 | 15.49 | +2.45% | 2,338,076 |
| 2025-11-06 | 15.33 | 15.42 | 15.09 | 15.12 | -1.31% | 1,789,418 |
| 2025-11-05 | 15.29 | 15.39 | 15.21 | 15.32 | +0.66% | 1,589,247 |
| 2025-11-04 | 15.62 | 15.91 | 15.20 | 15.22 | -5.52% | 1,545,684 |
| 2025-11-03 | 15.99 | 16.26 | 15.83 | 16.11 | +0.31% | 1,312,803 |
| 2025-10-31 | 15.79 | 16.13 | 15.74 | 16.06 | +1.97% | 2,090,722 |
| 2025-10-30 | 15.63 | 16.00 | 15.58 | 15.75 | -0.06% | 1,047,725 |
| 2025-10-29 | 16.10 | 16.19 | 15.70 | 15.76 | -2.54% | 1,917,255 |
| 2025-10-28 | 16.23 | 16.27 | 16.05 | 16.17 | -0.25% | 1,205,219 |
| 2025-10-27 | 16.34 | 16.40 | 16.16 | 16.21 | +0.25% | 1,818,169 |
| 2025-10-24 | 16.26 | 16.27 | 15.99 | 16.17 | +1.00% | 1,779,318 |
| 2025-10-23 | 15.88 | 16.06 | 15.86 | 16.01 | +0.57% | 4,247,919 |
| 2025-10-22 | 16.08 | 16.19 | 15.80 | 15.92 | -1.30% | 1,734,652 |
| 2025-10-21 | 15.84 | 16.23 | 15.71 | 16.13 | +1.90% | 1,629,579 |
| 2025-10-20 | 15.63 | 16.04 | 15.61 | 15.83 | +2.00% | 1,808,730 |
| 2025-10-17 | 15.58 | 15.88 | 15.48 | 15.52 | -1.34% | 1,285,857 |
| 2025-10-16 | 15.97 | 16.16 | 15.50 | 15.73 | -0.51% | 1,218,082 |
| 2025-10-15 | 15.99 | 15.99 | 15.72 | 15.81 | +0.00% | 1,571,265 |
| 2025-10-14 | 15.86 | 16.23 | 15.71 | 15.81 | -1.86% | 1,835,611 |
| 2025-10-13 | 16.15 | 16.21 | 15.85 | 16.11 | -0.25% | 1,676,910 |
| 2025-10-10 | 16.34 | 16.44 | 15.76 | 16.15 | -1.22% | 3,878,643 |
| 2025-10-09 | 16.72 | 16.77 | 16.10 | 16.35 | +0.12% | 1,829,987 |
| 2025-10-08 | 15.72 | 16.56 | 15.61 | 16.33 | +4.41% | 2,774,390 |
| 2025-10-07 | 15.96 | 15.99 | 15.50 | 15.64 | -2.13% | 1,902,541 |
| 2025-10-06 | 16.18 | 16.21 | 15.77 | 15.98 | -0.31% | 1,836,898 |
| 2025-10-03 | 16.41 | 16.75 | 15.99 | 16.03 | -2.67% | 1,812,022 |
| 2025-10-02 | 16.40 | 16.56 | 16.23 | 16.47 | +0.98% | 1,950,899 |
| 2025-10-01 | 16.40 | 16.84 | 16.14 | 16.31 | -1.27% | 1,549,100 |
| 2025-09-30 | 16.60 | 16.91 | 16.28 | 16.52 | -0.66% | 2,508,279 |
| 2025-09-29 | 16.28 | 16.71 | 16.07 | 16.63 | +3.10% | 2,030,161 |
| 2025-09-26 | 16.14 | 16.21 | 15.88 | 16.13 | -0.43% | 1,223,526 |
| 2025-09-25 | 15.84 | 16.24 | 15.84 | 16.20 | -0.18% | 1,411,545 |
| 2025-09-24 | 16.07 | 16.23 | 15.95 | 16.23 | +1.18% | 1,237,897 |
| 2025-09-23 | 16.29 | 16.38 | 15.96 | 16.04 | -1.53% | 1,833,217 |
| 2025-09-22 | 16.30 | 16.66 | 16.13 | 16.29 | -0.18% | 1,513,176 |
| 2025-09-19 | 16.30 | 16.56 | 16.23 | 16.32 | -0.67% | 2,716,589 |
| 2025-09-18 | 16.17 | 16.45 | 16.11 | 16.43 | +3.20% | 1,750,093 |
| 2025-09-17 | 15.99 | 16.40 | 15.81 | 15.92 | -0.19% | 1,495,926 |
| 2025-09-16 | 16.00 | 16.15 | 15.74 | 15.95 | -0.19% | 1,932,290 |
| 2025-09-15 | 16.50 | 16.66 | 15.91 | 15.98 | -2.80% | 1,651,570 |
| 2025-09-12 | 16.65 | 16.68 | 16.13 | 16.44 | -0.84% | 2,335,740 |
| 2025-09-11 | 15.99 | 16.63 | 15.99 | 16.58 | +4.02% | 1,857,943 |
| 2025-09-10 | 16.57 | 16.64 | 15.91 | 15.94 | -4.21% | 1,848,728 |
| 2025-09-09 | 17.11 | 17.29 | 16.47 | 16.64 | -3.09% | 3,006,136 |
| 2025-09-08 | 16.50 | 17.23 | 16.34 | 17.17 | +4.25% | 2,878,268 |
| 2025-09-05 | 16.55 | 16.83 | 16.18 | 16.47 | -0.60% | 2,392,521 |
| 2025-09-04 | 15.13 | 16.66 | 15.13 | 16.57 | +6.29% | 5,827,700 |
| 2025-09-03 | 15.92 | 16.09 | 14.40 | 15.59 | -3.29% | 6,158,100 |
| 2025-09-02 | 16.50 | 16.61 | 15.67 | 16.12 | -3.70% | 4,248,370 |
| 2025-08-29 | 17.14 | 17.19 | 16.64 | 16.74 | -1.06% | 1,538,155 |
| 2025-08-28 | 17.09 | 17.29 | 16.80 | 16.92 | -0.18% | 2,397,004 |
| 2025-08-27 | 16.30 | 16.98 | 16.25 | 16.95 | +4.76% | 2,362,985 |
| 2025-08-26 | 16.41 | 16.56 | 16.10 | 16.18 | -0.92% | 2,206,373 |
| 2025-08-25 | 16.75 | 16.86 | 16.30 | 16.33 | -2.33% | 1,458,816 |
| 2025-08-22 | 15.95 | 16.76 | 15.85 | 16.72 | +5.89% | 2,762,199 |
| 2025-08-21 | 15.90 | 15.93 | 15.50 | 15.79 | -1.50% | 2,037,382 |
| 2025-08-20 | 16.04 | 16.20 | 15.87 | 16.03 | -0.43% | 2,461,283 |
| 2025-08-19 | 16.20 | 16.24 | 15.71 | 16.10 | +0.75% | 3,148,134 |
| 2025-08-18 | 15.82 | 16.12 | 15.71 | 15.98 | +1.33% | 1,893,270 |
| 2025-08-15 | 15.60 | 15.89 | 15.54 | 15.77 | +1.87% | 2,158,890 |
| 2025-08-14 | 16.53 | 16.66 | 15.37 | 15.48 | -3.61% | 3,923,405 |
| 2025-08-13 | 15.68 | 16.49 | 15.57 | 16.06 | +4.29% | 5,366,395 |
| 2025-08-12 | 15.61 | 15.82 | 15.25 | 15.40 | -0.58% | 2,188,251 |
| 2025-08-11 | 15.57 | 15.97 | 15.45 | 15.49 | +0.19% | 1,918,582 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.54%). Worst month: Feb (-18.76%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pagerduty Inc's (PD) latest close?
11.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is PD's 52-week high and low?
17.29 high and 5.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Pagerduty Inc's strongest and weakest month historically?
Historically, PD's strongest calendar month has been May (average +13.54%) and its weakest Feb (average -18.76%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.