NYSE:PD | Historical Stock Price | PagerDuty, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.53$8.91$14.37$23.17$37.36$60.242019-04-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.70$41.701,117,200——
2020-12-30$42.87$42.871,096,100——
2020-12-29$43.30$43.301,182,000——
2020-12-28$44.22$44.221,342,100——
2020-12-24$46.06$46.06457,700——
2020-12-23$46.24$46.241,068,500——
2020-12-22$46.66$46.661,901,400——
2020-12-21$45.02$45.021,710,500——
2020-12-18$45.21$45.211,651,700——
2020-12-17$44.94$44.942,100,700——
2020-12-16$46.16$46.161,437,100——
2020-12-15$44.85$44.851,466,700——
2020-12-14$44.18$44.181,938,500——
2020-12-11$43.25$43.251,316,800——
2020-12-10$42.93$42.931,468,500——
2020-12-09$41.22$41.222,421,500——
2020-12-08$41.02$41.022,265,200——
2020-12-07$40.85$40.854,392,900——
2020-12-04$40.84$40.8412,234,000——
2020-12-03$32.36$32.363,869,100——
2020-12-02$34.28$34.281,337,700——
2020-12-01$34.78$34.781,219,200——
2020-11-30$34.42$34.421,811,700——
2020-11-27$34.19$34.191,292,500——
2020-11-25$32.95$32.951,365,300——
2020-11-24$32.61$32.611,440,000——
2020-11-23$31.65$31.65927,700——
2020-11-20$31.16$31.16997,700——
2020-11-19$30.12$30.12840,200——
2020-11-18$29.42$29.42879,300——
2020-11-17$29.88$29.88853,000——
2020-11-16$29.66$29.66821,700——
2020-11-13$30.22$30.22808,700——
2020-11-12$29.92$29.92824,600——
2020-11-11$29.91$29.911,129,800——
2020-11-10$28.15$28.151,049,000——
2020-11-09$29.11$29.11984,400——
2020-11-06$30.07$30.07788,500——
2020-11-05$30.30$30.30981,600——
2020-11-04$28.76$28.76955,900——
2020-11-03$26.68$26.68640,200——
2020-11-02$26.70$26.70829,900——
2020-10-30$27.10$27.101,735,700——
2020-10-29$28.91$28.91927,800——
2020-10-28$28.22$28.22771,000——
2020-10-27$29.23$29.231,097,200——
2020-10-26$28.93$28.93959,800——
2020-10-23$29.12$29.12714,400——
2020-10-22$28.67$28.67728,700——
2020-10-21$28.84$28.84814,100——
2020-10-20$30.10$30.10929,800——
2020-10-19$30.75$30.752,193,300——
2020-10-16$30.46$30.461,760,600——
2020-10-15$30.38$30.381,122,300——
2020-10-14$30.70$30.70636,700——
2020-10-13$30.81$30.811,288,900——
2020-10-12$30.27$30.271,260,900——
2020-10-09$29.54$29.542,939,600——
2020-10-08$29.67$29.67938,000——
2020-10-07$29.43$29.431,004,600——
2020-10-06$28.35$28.351,211,400——
2020-10-05$28.13$28.131,400,500——
2020-10-02$27.63$27.631,528,300——
2020-10-01$27.79$27.791,420,400——
2020-09-30$27.11$27.111,779,800——
2020-09-29$27.39$27.391,012,400——
2020-09-28$26.98$26.981,146,700——
2020-09-25$26.50$26.50771,100——
2020-09-24$25.49$25.491,106,200——
2020-09-23$26.02$26.021,612,500——
2020-09-22$26.79$26.791,897,000——
2020-09-21$26.81$26.812,977,900——
2020-09-18$24.83$24.833,685,400——
2020-09-17$24.09$24.091,126,700——
2020-09-16$24.40$24.401,066,200——
2020-09-15$24.53$24.531,559,100——
2020-09-14$24.51$24.511,747,700——
2020-09-11$24.00$24.002,099,400——
2020-09-10$23.40$23.403,270,700——
2020-09-09$23.79$23.792,450,600——
2020-09-08$23.81$23.812,627,600——
2020-09-04$25.15$25.157,157,700——
2020-09-03$25.97$25.9714,339,600——
2020-09-02$34.99$34.995,942,300——
2020-09-01$36.65$36.654,236,300——
2020-08-31$32.67$32.672,633,500——
2020-08-28$30.70$30.70917,800——
2020-08-27$30.30$30.30951,400——
2020-08-26$30.25$30.251,944,400——
2020-08-25$28.94$28.94782,100——
2020-08-24$28.38$28.38825,700——
2020-08-21$29.04$29.041,257,600——
2020-08-20$29.80$29.80958,800——
2020-08-19$28.89$28.89822,700——
2020-08-18$28.90$28.90653,600——
2020-08-17$28.86$28.86679,700——
2020-08-14$29.18$29.18512,900——
2020-08-13$29.50$29.501,167,100——
2020-08-12$28.85$28.851,115,300——
2020-08-11$28.70$28.701,086,300——
2020-08-10$28.36$28.361,331,100——
2020-08-07$29.85$29.851,410,900——
2020-08-06$31.60$31.60900,100——
2020-08-05$32.84$32.841,445,700——
2020-08-04$30.96$30.96814,400——
2020-08-03$30.71$30.711,145,700——
2020-07-31$30.48$30.48875,600——
2020-07-30$29.91$29.911,635,600——
2020-07-29$29.94$29.941,934,400——
2020-07-28$28.18$28.181,988,900——
2020-07-27$28.02$28.021,753,300——
2020-07-24$27.05$27.051,529,700——
2020-07-23$27.40$27.401,349,100——
2020-07-22$27.67$27.67917,900——
2020-07-21$27.52$27.521,500,200——
2020-07-20$26.98$26.982,072,000——
2020-07-17$25.76$25.761,092,900——
2020-07-16$25.30$25.301,328,700——
2020-07-15$25.81$25.811,074,900——
2020-07-14$25.40$25.401,889,000——
2020-07-13$25.67$25.672,281,300——
2020-07-10$28.22$28.221,727,000——
2020-07-09$30.08$30.082,376,700——
2020-07-08$30.06$30.061,044,100——
2020-07-07$29.74$29.741,077,500——
2020-07-06$29.69$29.692,424,300——
2020-07-02$30.01$30.011,633,900——
2020-07-01$29.80$29.801,714,500——
2020-06-30$28.62$28.621,287,000——
2020-06-29$28.00$28.001,739,500——
2020-06-26$29.11$29.114,589,900——
2020-06-25$28.95$28.951,637,400——
2020-06-24$28.86$28.862,132,100——
2020-06-23$29.39$29.395,139,300——
2020-06-22$30.83$30.834,209,100——
2020-06-19$30.58$30.582,086,100——
2020-06-18$31.00$31.002,129,300——
2020-06-17$28.80$28.802,211,000——
2020-06-16$29.22$29.222,158,000——
2020-06-15$27.09$27.092,012,700——
2020-06-12$24.77$24.771,294,000——
2020-06-11$24.35$24.351,509,600——
2020-06-10$26.47$26.471,534,200——
2020-06-09$26.73$26.732,429,700——
2020-06-08$27.37$27.373,160,700——
2020-06-05$26.27$26.274,652,900——
2020-06-04$26.92$26.923,086,500——
2020-06-03$28.32$28.322,058,000——
2020-06-02$27.79$27.791,474,300——
2020-06-01$28.01$28.012,409,600——
2020-05-29$26.55$26.551,378,000——
2020-05-28$24.97$24.971,709,000——
2020-05-27$24.69$24.692,302,600——
2020-05-26$26.62$26.621,733,800——
2020-05-22$27.88$27.88859,200——
2020-05-21$26.71$26.711,139,800——
2020-05-20$26.54$26.54596,600——
2020-05-19$25.87$25.87681,300——
2020-05-18$24.82$24.82805,900——
2020-05-15$25.72$25.721,105,000——
2020-05-14$25.27$25.27890,200——
2020-05-13$24.17$24.171,050,200——
2020-05-12$24.85$24.85647,000——
2020-05-11$24.91$24.91844,200——
2020-05-08$24.57$24.571,063,500——
2020-05-07$24.09$24.09973,600——
2020-05-06$22.09$22.09939,000——
2020-05-05$21.30$21.30669,400——
2020-05-04$20.80$20.80669,400——
2020-05-01$20.73$20.73632,400——
2020-04-30$21.11$21.111,013,100——
2020-04-29$21.50$21.50755,700——
2020-04-28$21.29$21.29618,800——
2020-04-27$22.16$22.16540,800——
2020-04-24$21.46$21.46415,300——
2020-04-23$21.45$21.45802,700——
2020-04-22$21.09$21.09931,500——
2020-04-21$21.13$21.13968,500——
2020-04-20$21.62$21.621,154,900——
2020-04-17$20.91$20.911,042,100——
2020-04-16$19.72$19.72956,400——
2020-04-15$19.39$19.391,215,400——
2020-04-14$19.20$19.201,840,200——
2020-04-13$19.12$19.121,227,200——
2020-04-09$18.39$18.391,835,000——
2020-04-08$18.13$18.132,663,800——
2020-04-07$16.63$16.631,734,300——
2020-04-06$17.26$17.262,547,100——
2020-04-03$15.11$15.112,571,900——
2020-04-02$15.89$15.892,582,600——
2020-04-01$16.04$16.042,148,300——
2020-03-31$17.28$17.281,158,500——
2020-03-30$17.03$17.031,297,500——
2020-03-27$16.30$16.301,650,000——
2020-03-26$18.40$18.401,887,200——
2020-03-25$18.35$18.352,741,200——
2020-03-24$18.03$18.031,592,200——
2020-03-23$17.79$17.794,163,000——
2020-03-20$19.07$19.072,661,600——
2020-03-19$18.43$18.432,433,600——
2020-03-18$14.92$14.921,139,700——
2020-03-17$14.94$14.941,148,900——
2020-03-16$12.87$12.871,144,500——
2020-03-13$15.61$15.611,183,200——
2020-03-12$15.77$15.771,128,500——
2020-03-11$18.10$18.10918,100——
2020-03-10$19.27$19.271,229,500——
2020-03-09$18.16$18.161,016,400——
2020-03-06$19.59$19.591,148,200——
2020-03-05$19.79$19.79904,000——
2020-03-04$20.70$20.70774,300——
2020-03-03$20.02$20.021,035,100——
2020-03-02$20.87$20.871,336,800——
2020-02-28$20.60$20.601,830,900——
2020-02-27$18.59$18.591,142,300——
2020-02-26$19.50$19.50771,700——
2020-02-25$19.82$19.82954,900——
2020-02-24$20.60$20.601,952,400——
2020-02-21$21.04$21.041,169,500——
2020-02-20$21.30$21.301,075,300——
2020-02-19$21.99$21.991,091,400——
2020-02-18$21.66$21.66594,200——
2020-02-14$21.30$21.30608,300——
2020-02-13$21.07$21.07869,600——
2020-02-12$22.05$22.052,067,100——
2020-02-11$22.36$22.36445,200——
2020-02-10$22.89$22.89827,500——
2020-02-07$22.50$22.501,039,800——
2020-02-06$22.89$22.89917,800——
2020-02-05$22.91$22.91482,900——
2020-02-04$24.07$24.07427,400——
2020-02-03$23.48$23.48350,200——
2020-01-31$23.32$23.32680,700——
2020-01-30$24.61$24.61302,500——
2020-01-29$24.35$24.35561,000——
2020-01-28$23.66$23.66418,200——
2020-01-27$23.10$23.10518,800——
2020-01-24$23.72$23.72754,800——
2020-01-23$24.16$24.16943,500——
2020-01-22$25.38$25.38519,200——
2020-01-21$24.76$24.76559,100——
2020-01-17$25.23$25.23517,500——
2020-01-16$25.37$25.37496,500——
2020-01-15$24.42$24.42531,600——
2020-01-14$24.71$24.71302,700——
2020-01-13$24.92$24.92640,000——
2020-01-10$24.21$24.21474,700——
2020-01-09$24.65$24.65850,500——
2020-01-08$25.27$25.271,134,800——
2020-01-07$24.72$24.72658,300——
2020-01-06$24.64$24.64565,900——
2020-01-03$24.38$24.38602,700——
2020-01-02$24.34$24.34553,700——