MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PD — PagerDuty, Inc.
NYSEPagerDuty, Inc.
$15.37
-0.07(-0.45%)
- O
- 15.50
- H
- 15.62
- L
- 15.32
- V
- 2.35M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.37
Period Return-2.41%
Period High$18.00
Period Low$5.70
Avg Daily Volume2.19M
Total Trading Days365
PD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.50 | $15.62 | $15.32 | $15.37 | $-0.07 | -0.45% | 2,347,337 | $15.43 | $15.32 $15.62 |
| Oct 6, 2026 | $15.71 | $15.87 | $15.28 | $15.44 | $-0.15 | -0.96% | 1,285,076 | $15.47 | $15.28 $15.87 |
| Oct 5, 2026 | $15.26 | $15.62 | $15.19 | $15.59 | +$0.25 | +1.63% | 1,444,954 | $15.48 | $15.19 $15.62 |
| Oct 2, 2026 | $15.58 | $15.86 | $15.24 | $15.34 | $-0.24 | -1.54% | 1,194,604 | $15.39 | $15.24 $15.86 |
| Oct 1, 2026 | $15.40 | $15.71 | $15.24 | $15.58 | +$0.48 | +3.18% | 1,795,787 | $15.49 | $15.24 $15.71 |
| Sep 30, 2026 | $14.96 | $15.56 | $14.93 | $15.10 | +$0.15 | +1.00% | 3,590,077 | $15.16 | $14.93 $15.56 |
| Sep 29, 2026 | $14.40 | $14.99 | $14.33 | $14.95 | +$0.47 | +3.25% | 1,664,460 | $14.79 | $14.33 $14.99 |
| Sep 28, 2026 | $14.04 | $14.60 | $13.88 | $14.48 | +$0.10 | +0.70% | 1,362,069 | $14.40 | $13.88 $14.60 |
| Sep 25, 2026 | $14.82 | $14.86 | $14.35 | $14.38 | $-0.57 | -3.81% | 1,670,571 | $14.54 | $14.35 $14.86 |
| Sep 24, 2026 | $14.76 | $15.05 | $14.48 | $14.95 | +$0.12 | +0.81% | 1,930,386 | $14.79 | $14.48 $15.05 |
| Sep 23, 2026 | $14.30 | $14.95 | $14.30 | $14.83 | +$0.35 | +2.42% | 1,763,906 | $14.81 | $14.30 $14.95 |
| Sep 22, 2026 | $14.70 | $14.75 | $14.06 | $14.48 | +$0.02 | +0.14% | 1,495,430 | $14.40 | $14.06 $14.75 |
| Sep 21, 2026 | $14.22 | $14.46 | $14.09 | $14.46 | +$0.46 | +3.29% | 1,129,441 | $14.36 | $14.09 $14.46 |
| Sep 18, 2026 | $14.30 | $14.52 | $13.95 | $14.00 | $-0.44 | -3.05% | 3,035,577 | $14.04 | $13.95 $14.52 |
| Sep 17, 2026 | $14.38 | $14.73 | $14.19 | $14.44 | $-0.04 | -0.28% | 1,099,335 | $14.51 | $14.19 $14.73 |
| Sep 16, 2026 | $14.40 | $14.64 | $14.27 | $14.48 | $-0.03 | -0.21% | 1,077,374 | $14.45 | $14.27 $14.64 |
| Sep 15, 2026 | $14.50 | $14.91 | $14.45 | $14.51 | $-0.33 | -2.22% | 1,228,375 | $14.58 | $14.45 $14.91 |
| Sep 14, 2026 | $14.35 | $14.85 | $14.18 | $14.84 | +$0.75 | +5.32% | 2,048,136 | $14.65 | $14.18 $14.85 |
| Sep 11, 2026 | $13.63 | $14.18 | $13.59 | $14.09 | +$0.34 | +2.47% | 1,307,719 | $13.99 | $13.59 $14.18 |
| Sep 10, 2026 | $13.51 | $13.81 | $13.38 | $13.75 | +$0.17 | +1.25% | 1,313,625 | $13.64 | $13.38 $13.81 |
| Sep 9, 2026 | $13.45 | $13.58 | $13.21 | $13.58 | +$0.26 | +1.95% | 1,560,441 | $13.47 | $13.21 $13.58 |
| Sep 8, 2026 | $13.40 | $13.40 | $13.01 | $13.32 | $-0.30 | -2.20% | 1,839,012 | $13.27 | $13.01 $13.40 |
| Sep 4, 2026 | $13.88 | $13.88 | $13.51 | $13.62 | $-0.48 | -3.40% | 1,593,828 | $13.70 | $13.51 $13.88 |
| Sep 3, 2026 | $14.06 | $14.32 | $13.81 | $14.10 | +$0.33 | +2.40% | 1,415,609 | $14.03 | $13.81 $14.32 |
| Sep 2, 2026 | $14.00 | $14.12 | $13.48 | $13.77 | $-0.27 | -1.92% | 1,860,122 | $13.75 | $13.48 $14.12 |
| Sep 1, 2026 | $13.91 | $14.17 | $13.63 | $14.04 | $-0.10 | -0.71% | 1,905,215 | $13.88 | $13.63 $14.17 |
| Aug 31, 2026 | $13.58 | $14.43 | $13.55 | $14.14 | +$0.31 | +2.24% | 2,834,180 | $14.15 | $13.55 $14.43 |
| Aug 28, 2026 | $13.09 | $14.19 | $13.01 | $13.83 | +$1.20 | +9.50% | 3,676,327 | $13.77 | $13.01 $14.19 |
| Aug 27, 2026 | $12.45 | $12.82 | $12.44 | $12.63 | +$0.44 | +3.61% | 1,743,637 | $12.67 | $12.44 $12.82 |
| Aug 26, 2026 | $11.75 | $12.38 | $11.75 | $12.19 | $-0.06 | -0.49% | 1,212,714 | $12.15 | $11.75 $12.38 |