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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.75$34.75676,700——
2021-12-30$36.12$36.12821,700——
2021-12-29$35.06$35.06695,800——
2021-12-28$35.05$35.05766,100——
2021-12-27$35.83$35.83596,100——
2021-12-23$36.15$36.15646,200——
2021-12-22$36.69$36.691,249,100——
2021-12-21$36.89$36.891,560,600——
2021-12-20$34.85$34.851,187,700——
2021-12-17$34.49$34.491,830,400——
2021-12-16$32.92$32.921,710,500——
2021-12-15$34.58$34.581,971,900——
2021-12-14$32.37$32.371,867,000——
2021-12-13$34.00$34.001,328,600——
2021-12-10$34.48$34.481,559,900——
2021-12-09$35.30$35.302,552,500——
2021-12-08$37.25$37.255,836,600——
2021-12-07$33.49$33.492,256,800——
2021-12-06$31.60$31.601,851,000——
2021-12-03$30.98$30.982,264,000——
2021-12-02$32.68$32.681,423,700——
2021-12-01$32.14$32.141,866,600——
2021-11-30$35.45$35.451,696,300——
2021-11-29$37.27$37.27797,200——
2021-11-26$36.99$36.99666,600——
2021-11-24$37.15$37.15958,800——
2021-11-23$36.01$36.011,178,100——
2021-11-22$36.74$36.741,603,300——
2021-11-19$39.00$39.001,122,100——
2021-11-18$40.38$40.38941,600——
2021-11-17$41.16$41.16517,600——
2021-11-16$41.95$41.95437,300——
2021-11-15$41.69$41.69600,100——
2021-11-12$42.12$42.12420,100——
2021-11-11$41.65$41.65459,800——
2021-11-10$41.85$41.851,058,800——
2021-11-09$43.20$43.20688,500——
2021-11-08$43.20$43.20535,000——
2021-11-05$43.51$43.51734,000——
2021-11-04$43.34$43.34685,900——
2021-11-03$43.23$43.231,008,700——
2021-11-02$41.17$41.17564,000——
2021-11-01$42.23$42.23522,300——
2021-10-29$41.75$41.75440,700——
2021-10-28$42.12$42.12489,500——
2021-10-27$41.51$41.511,095,900——
2021-10-26$42.95$42.95735,600——
2021-10-25$43.31$43.311,116,500——
2021-10-22$41.99$41.99756,800——
2021-10-21$42.65$42.65599,600——
2021-10-20$42.20$42.20419,300——
2021-10-19$42.27$42.27909,700——
2021-10-18$41.47$41.47513,900——
2021-10-15$41.32$41.32495,600——
2021-10-14$41.95$41.95869,200——
2021-10-13$41.25$41.25790,400——
2021-10-12$40.13$40.13719,700——
2021-10-11$39.33$39.33666,900——
2021-10-08$39.46$39.46803,000——
2021-10-07$40.85$40.85742,800——
2021-10-06$40.31$40.31827,100——
2021-10-05$40.11$40.11851,000——
2021-10-04$39.58$39.581,775,700——
2021-10-01$42.30$42.30834,100——
2021-09-30$41.42$41.422,045,800——
2021-09-29$42.55$42.551,043,300——
2021-09-28$43.04$43.042,037,100——
2021-09-27$45.26$45.261,195,500——
2021-09-24$46.42$46.42827,800——
2021-09-23$46.86$46.861,580,100——
2021-09-22$46.50$46.501,075,300——
2021-09-21$46.34$46.34959,200——
2021-09-20$46.07$46.071,178,500——
2021-09-17$47.49$47.492,392,500——
2021-09-16$46.63$46.632,111,200——
2021-09-15$44.76$44.763,861,100——
2021-09-14$44.90$44.901,780,000——
2021-09-13$44.35$44.351,477,700——
2021-09-10$44.05$44.051,509,700——
2021-09-09$45.27$45.271,751,800——
2021-09-08$46.08$46.081,853,300——
2021-09-07$47.05$47.052,640,900——
2021-09-03$47.38$47.385,438,400——
2021-09-02$44.30$44.301,871,200——
2021-09-01$43.77$43.771,102,900——
2021-08-31$42.80$42.80716,700——
2021-08-30$42.64$42.64770,300——
2021-08-27$41.84$41.84911,600——
2021-08-26$40.35$40.35628,100——
2021-08-25$40.93$40.93445,300——
2021-08-24$41.55$41.55543,600——
2021-08-23$39.99$39.99571,300——
2021-08-20$38.63$38.63863,500——
2021-08-19$38.54$38.54536,800——
2021-08-18$38.78$38.78629,000——
2021-08-17$38.20$38.201,200,500——
2021-08-16$39.26$39.26841,400——
2021-08-13$40.43$40.43490,500——
2021-08-12$40.53$40.53475,300——
2021-08-11$40.82$40.82619,700——
2021-08-10$40.65$40.65739,100——
2021-08-09$42.23$42.23411,100——
2021-08-06$42.41$42.41477,300——
2021-08-05$43.43$43.43516,700——
2021-08-04$42.38$42.38625,700——
2021-08-03$41.64$41.64596,700——
2021-08-02$41.96$41.96979,400——
2021-07-30$40.59$40.59729,200——
2021-07-29$41.06$41.06707,500——
2021-07-28$40.98$40.98915,800——
2021-07-27$40.42$40.421,106,700——
2021-07-26$41.35$41.35475,400——
2021-07-23$41.44$41.44652,900——
2021-07-22$41.46$41.46696,700——
2021-07-21$41.42$41.421,127,900——
2021-07-20$40.20$40.201,259,300——
2021-07-19$39.00$39.00993,300——
2021-07-16$38.45$38.45815,600——
2021-07-15$38.08$38.081,076,000——
2021-07-14$39.51$39.51932,600——
2021-07-13$40.83$40.83809,100——
2021-07-12$42.04$42.041,135,600——
2021-07-09$43.84$43.841,180,100——
2021-07-08$42.76$42.761,172,900——
2021-07-07$41.37$41.371,048,500——
2021-07-06$42.00$42.002,062,900——
2021-07-02$42.21$42.211,380,400——
2021-07-01$42.39$42.391,221,300——
2021-06-30$42.58$42.581,767,700——
2021-06-29$44.62$44.62933,100——
2021-06-28$45.55$45.551,261,300——
2021-06-25$45.11$45.1110,301,800——
2021-06-24$44.81$44.811,512,300——
2021-06-23$45.61$45.61893,900——
2021-06-22$44.90$44.901,145,900——
2021-06-21$43.71$43.711,149,400——
2021-06-18$43.72$43.721,703,600——
2021-06-17$42.20$42.202,416,100——
2021-06-16$40.47$40.472,332,800——
2021-06-15$40.63$40.63927,900——
2021-06-14$40.96$40.96869,200——
2021-06-11$40.44$40.44800,100——
2021-06-10$39.89$39.891,180,300——
2021-06-09$38.94$38.941,093,700——
2021-06-08$38.93$38.931,650,200——
2021-06-07$36.97$36.972,144,200——
2021-06-04$35.36$35.365,773,500——
2021-06-03$40.63$40.631,375,200——
2021-06-02$42.04$42.041,054,600——
2021-06-01$40.36$40.361,094,000——
2021-05-28$40.65$40.65896,500——
2021-05-27$41.14$41.141,968,300——
2021-05-26$40.84$40.841,459,100——
2021-05-25$38.64$38.641,519,500——
2021-05-24$37.04$37.04907,900——
2021-05-21$36.35$36.35833,800——
2021-05-20$36.40$36.401,309,700——
2021-05-19$35.53$35.531,063,900——
2021-05-18$35.53$35.531,255,800——
2021-05-17$34.34$34.341,086,700——
2021-05-14$34.87$34.871,999,600——
2021-05-13$33.70$33.701,370,100——
2021-05-12$34.30$34.301,470,500——
2021-05-11$36.30$36.301,534,300——
2021-05-10$35.62$35.621,276,300——
2021-05-07$37.54$37.541,124,200——
2021-05-06$37.49$37.491,761,900——
2021-05-05$39.01$39.01867,800——
2021-05-04$39.37$39.371,222,700——
2021-05-03$40.31$40.31943,600——
2021-04-30$42.46$42.461,789,900——
2021-04-29$43.02$43.021,117,400——
2021-04-28$44.53$44.53992,800——
2021-04-27$44.84$44.841,105,500——
2021-04-26$45.05$45.051,248,400——
2021-04-23$42.28$42.28574,800——
2021-04-22$41.07$41.07805,700——
2021-04-21$40.60$40.60742,800——
2021-04-20$39.42$39.42952,700——
2021-04-19$40.71$40.71951,200——
2021-04-16$42.28$42.28834,000——
2021-04-15$43.54$43.541,152,300——
2021-04-14$42.00$42.001,313,300——
2021-04-13$43.12$43.121,421,500——
2021-04-12$41.78$41.78791,900——
2021-04-09$42.05$42.051,048,700——
2021-04-08$42.71$42.71831,200——
2021-04-07$42.21$42.21947,800——
2021-04-06$42.22$42.221,819,400——
2021-04-05$41.55$41.551,033,000——
2021-04-01$41.17$41.171,450,300——
2021-03-31$40.23$40.231,747,100——
2021-03-30$37.74$37.741,543,000——
2021-03-29$37.13$37.131,979,900——
2021-03-26$38.47$38.471,499,500——
2021-03-25$39.23$39.231,388,200——
2021-03-24$38.54$38.541,134,300——
2021-03-23$41.65$41.651,097,000——
2021-03-22$42.19$42.191,509,000——
2021-03-19$41.18$41.182,420,400——
2021-03-18$37.56$37.563,925,100——
2021-03-17$40.85$40.851,908,600——
2021-03-16$40.97$40.971,466,200——
2021-03-15$42.30$42.30981,200——
2021-03-12$42.24$42.241,735,500——
2021-03-11$41.66$41.662,300,100——
2021-03-10$37.83$37.832,049,700——
2021-03-09$37.37$37.372,114,500——
2021-03-08$34.08$34.082,394,500——
2021-03-05$37.60$37.602,968,200——
2021-03-04$38.15$38.152,640,600——
2021-03-03$41.83$41.832,059,700——
2021-03-02$46.63$46.631,144,100——
2021-03-01$47.10$47.101,159,500——
2021-02-26$44.74$44.741,369,600——
2021-02-25$44.20$44.201,777,900——
2021-02-24$47.80$47.801,352,500——
2021-02-23$47.91$47.912,242,200——
2021-02-22$48.50$48.501,215,400——
2021-02-19$52.03$52.031,794,300——
2021-02-18$51.62$51.621,660,800——
2021-02-17$53.63$53.631,202,900——
2021-02-16$55.39$55.39974,600——
2021-02-12$56.58$56.58945,000——
2021-02-11$56.14$56.14769,200——
2021-02-10$55.34$55.341,203,900——
2021-02-09$55.43$55.43836,300——
2021-02-08$56.09$56.091,130,300——
2021-02-05$54.99$54.99665,000——
2021-02-04$54.04$54.04870,800——
2021-02-03$53.18$53.18849,600——
2021-02-02$53.08$53.081,570,400——
2021-02-01$50.62$50.621,026,400——
2021-01-29$48.73$48.731,882,300——
2021-01-28$48.73$48.731,195,400——
2021-01-27$48.33$48.331,886,900——
2021-01-26$47.89$47.89773,500——
2021-01-25$48.05$48.05882,000——
2021-01-22$48.87$48.87597,900——
2021-01-21$48.37$48.37862,900——
2021-01-20$49.43$49.431,447,300——
2021-01-19$48.20$48.201,956,400——
2021-01-15$45.56$45.561,312,400——
2021-01-14$47.02$47.021,034,600——
2021-01-13$45.39$45.39648,500——
2021-01-12$44.90$44.90767,900——
2021-01-11$43.92$43.921,586,600——
2021-01-08$44.52$44.522,010,600——
2021-01-07$42.01$42.011,047,900——
2021-01-06$39.88$39.882,611,300——
2021-01-05$41.40$41.40696,900——
2021-01-04$41.22$41.221,413,800——