PagerDuty Stock Price History
NYSE: PDTechnologyComputer Software: Prepackaged SoftwareUSD
16.16+0.36 (+2.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PD price history at a glance
The price history for PagerDuty (PD) on this page begins on April 8, 2019, when the stock closed at $39.50; it most recently closed at $16.16 on October 5, 2026. The highest price in this record is $59.82, reached on June 17, 2019; the latest close is 73.0% below that peak. Across the 6 complete calendar years in the table, PD finished higher in 1 and lower in 5. Its best year was 2020 (+71.0%) and its worst was 2025 (-31.8%).
Over roughly 7 years the share price changed -59.1%, a -11.2% compound annual price return (excluding dividends). In the last 12 months alone, PD has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $59.82
- Date of high
- Jun 17, 2019
- Low since 2019
- $5.70
- Date of low
- Apr 6, 2026
- 52-week high
- $16.40
- 52-week low
- $5.70
- IPO year
- 2019
- Last close
- $16.16
PD returns
1 week
+5.35%
1 month
+19.00%
3 months
+56.44%
6 months
+182.02%
Year to date
+23.26%
1 year
-1.16%
3 years
-21.52%
5 years
-60.89%
PD price return, excluding dividends.
PD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.16 | +30.43% |
| 2025 | 12.39 | -31.85% |
| 2024 | 18.18 | -21.47% |
| 2023 | 23.15 | -12.84% |
| 2022 | 26.56 | -23.57% |
| 2021 | 34.75 | -16.67% |
| 2020 | 41.70 | +71.04% |
| 2019* | 24.38 | -38.28% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.90 | 16.27 | 15.81 | 16.16 | +2.28% | |
| 15.45 | 15.86 | 15.39 | 15.80 | +2.80% | |
| 15.50 | 15.61 | 15.32 | 15.37 | -0.45% | |
| 15.71 | 15.87 | 15.28 | 15.44 | -0.96% | |
| 15.26 | 15.62 | 15.19 | 15.59 | +1.63% | |
| 15.58 | 15.86 | 15.24 | 15.34 | -1.54% | |
| 15.40 | 15.71 | 15.24 | 15.58 | +3.18% | |
| 14.96 | 15.56 | 14.93 | 15.10 | +1.00% | |
| 14.40 | 14.99 | 14.33 | 14.95 | +3.25% | |
| 14.04 | 14.60 | 13.88 | 14.48 | +0.70% | |
| 14.82 | 14.86 | 14.35 | 14.38 | -3.81% | |
| 14.76 | 15.05 | 14.48 | 14.95 | +0.81% | |
| 14.30 | 14.95 | 14.30 | 14.83 | +2.42% | |
| 14.70 | 14.75 | 14.06 | 14.48 | +0.14% | |
| 14.22 | 14.46 | 14.09 | 14.46 | +3.29% | |
| 14.30 | 14.52 | 13.95 | 14.00 | -3.05% | |
| 14.38 | 14.73 | 14.19 | 14.44 | -0.28% | |
| 14.40 | 14.64 | 14.27 | 14.48 | -0.21% | |
| 14.50 | 14.91 | 14.45 | 14.51 | -2.22% | |
| 14.35 | 14.85 | 14.18 | 14.84 | +5.32% | |
| 13.63 | 14.18 | 13.59 | 14.09 | +2.47% | |
| 13.51 | 13.81 | 13.38 | 13.75 | +1.25% | |
| 13.45 | 13.58 | 13.21 | 13.58 | +1.95% | |
| 13.40 | 13.40 | 13.01 | 13.32 | -2.20% | |
| 13.88 | 13.88 | 13.51 | 13.62 | -3.40% | |
| 14.06 | 14.32 | 13.81 | 14.10 | +2.40% | |
| 14.00 | 14.12 | 13.48 | 13.77 | -1.92% | |
| 13.91 | 14.17 | 13.63 | 14.04 | -0.71% | |
| 13.58 | 14.43 | 13.55 | 14.14 | +2.24% | |
| 13.09 | 14.19 | 13.01 | 13.83 | +9.50% | |
| 12.45 | 12.82 | 12.44 | 12.63 | +3.61% | |
| 11.75 | 12.38 | 11.75 | 12.19 | -0.49% | |
| 12.24 | 12.41 | 12.04 | 12.25 | -1.21% | |
| 12.28 | 12.47 | 12.19 | 12.40 | +0.65% | |
| 12.10 | 12.50 | 11.93 | 12.32 | +1.65% | |
| 12.11 | 12.38 | 12.00 | 12.12 | -0.41% | |
| 11.77 | 12.30 | 11.77 | 12.17 | +2.61% | |
| 11.80 | 12.03 | 11.75 | 11.86 | +1.37% | |
| 11.63 | 11.82 | 11.43 | 11.70 | -1.68% | |
| 12.41 | 12.41 | 11.76 | 11.90 | -1.57% | |
| 11.46 | 12.10 | 11.21 | 12.09 | +6.43% | |
| 11.66 | 11.81 | 11.36 | 11.36 | -4.30% | |
| 11.85 | 12.08 | 11.66 | 11.87 | -0.08% | |
| 11.49 | 11.97 | 11.49 | 11.88 | +1.63% | |
| 11.39 | 11.83 | 11.36 | 11.69 | +5.32% | |
| 10.76 | 11.19 | 10.65 | 11.10 | -1.07% | |
| 11.34 | 11.39 | 11.01 | 11.22 | -0.62% | |
| 10.89 | 11.31 | 10.89 | 11.29 | +1.71% | |
| 10.89 | 11.19 | 10.78 | 11.10 | +4.91% | |
| 10.17 | 10.61 | 10.17 | 10.58 | +2.03% | |
| 10.51 | 10.54 | 9.98 | 10.37 | -3.62% | |
| 10.36 | 10.86 | 10.36 | 10.76 | +4.36% | |
| 9.90 | 10.46 | 9.83 | 10.31 | +5.64% | |
| 9.36 | 9.93 | 9.29 | 9.76 | +7.49% | |
| 8.83 | 9.14 | 8.77 | 9.08 | +5.21% | |
| 8.92 | 8.94 | 8.55 | 8.63 | -2.15% | |
| 9.37 | 9.40 | 8.81 | 8.82 | -6.07% | |
| 9.75 | 9.95 | 9.34 | 9.39 | -9.19% | |
| 10.14 | 10.59 | 10.10 | 10.34 | +0.39% | |
| 10.45 | 10.74 | 10.28 | 10.30 | -3.29% | |
| 10.88 | 10.96 | 10.48 | 10.65 | -0.93% | |
| 11.06 | 11.23 | 10.56 | 10.75 | -2.18% | |
| 10.11 | 11.29 | 10.08 | 10.99 | +1.38% | |
| 10.33 | 11.00 | 10.26 | 10.84 | +4.94% | |
| 10.70 | 10.82 | 10.17 | 10.33 | -1.24% | |
| 9.79 | 10.50 | 9.57 | 10.46 | +4.18% | |
| 9.97 | 10.22 | 9.82 | 10.04 | -2.33% | |
| 10.18 | 10.50 | 9.99 | 10.28 | +3.32% | |
| 9.86 | 10.11 | 9.69 | 9.95 | -0.30% | |
| 9.97 | 10.15 | 9.72 | 9.98 | -0.50% | |
| 9.88 | 10.30 | 9.88 | 10.03 | +3.94% | |
| 9.16 | 9.67 | 9.11 | 9.65 | +2.88% | |
| 9.25 | 9.52 | 9.10 | 9.38 | +3.19% | |
| 8.64 | 9.09 | 8.64 | 9.09 | +6.19% | |
| 8.68 | 8.87 | 8.53 | 8.56 | -3.49% | |
| 8.49 | 8.95 | 8.38 | 8.87 | +4.48% | |
| 8.25 | 8.57 | 8.25 | 8.49 | +3.03% | |
| 8.45 | 8.80 | 8.14 | 8.24 | -2.83% | |
| 8.55 | 8.75 | 8.32 | 8.48 | -1.62% | |
| 8.70 | 8.81 | 8.50 | 8.62 | -2.27% | |
| 8.98 | 9.35 | 8.80 | 8.82 | -1.67% | |
| 9.16 | 9.21 | 8.89 | 8.97 | +0.11% | |
| 8.68 | 9.03 | 8.49 | 8.96 | +2.17% | |
| 8.59 | 8.85 | 8.44 | 8.77 | -0.34% | |
| 8.51 | 8.89 | 8.40 | 8.80 | +0.69% | |
| 9.00 | 9.02 | 8.46 | 8.74 | -3.32% | |
| 9.16 | 9.23 | 8.91 | 9.04 | -2.27% | |
| 9.61 | 9.69 | 9.19 | 9.25 | -2.63% | |
| 9.53 | 9.81 | 9.15 | 9.50 | +2.15% | |
| 9.94 | 9.96 | 9.05 | 9.30 | -8.28% | |
| 10.28 | 10.31 | 9.81 | 10.14 | -5.14% | |
| 10.22 | 10.70 | 9.98 | 10.69 | +7.44% | |
| 9.33 | 10.02 | 8.69 | 9.95 | +33.74% | |
| 7.33 | 7.67 | 7.19 | 7.44 | +3.48% | |
| 7.11 | 7.36 | 7.10 | 7.19 | 0.00% | |
| 7.09 | 7.32 | 7.00 | 7.19 | -0.14% | |
| 7.10 | 7.38 | 7.06 | 7.20 | +2.13% | |
| 6.92 | 7.08 | 6.81 | 7.05 | -1.54% | |
| 6.77 | 7.17 | 6.60 | 7.16 | +3.92% | |
| 7.17 | 7.26 | 6.77 | 6.89 | -0.86% | |
| 6.68 | 7.09 | 6.68 | 6.95 | +2.66% | |
| 6.80 | 6.92 | 6.70 | 6.77 | +0.59% | |
| 6.66 | 6.90 | 6.56 | 6.73 | +0.90% | |
| 6.69 | 6.76 | 6.41 | 6.67 | -1.19% | |
| 6.67 | 6.93 | 6.65 | 6.75 | -2.17% | |
| 7.18 | 7.37 | 6.82 | 6.90 | -5.35% | |
| 7.18 | 7.38 | 7.01 | 7.29 | -1.62% | |
| 7.04 | 7.76 | 7.04 | 7.41 | +8.18% | |
| 7.15 | 7.15 | 6.82 | 6.85 | -4.99% | |
| 7.37 | 7.43 | 7.16 | 7.21 | -2.83% | |
| 7.36 | 7.56 | 7.23 | 7.42 | +0.95% | |
| 6.88 | 7.43 | 6.85 | 7.35 | +10.53% | |
| 6.51 | 6.67 | 6.38 | 6.65 | 0.00% | |
| 6.62 | 6.67 | 6.48 | 6.65 | -1.04% | |
| 6.77 | 7.14 | 6.69 | 6.72 | -0.30% | |
| 6.92 | 7.09 | 6.66 | 6.74 | -5.47% | |
| 6.19 | 7.14 | 6.19 | 7.13 | +15.75% | |
| 6.45 | 6.52 | 6.12 | 6.16 | -8.20% | |
| 6.58 | 6.72 | 6.51 | 6.71 | +2.29% | |
| 6.52 | 6.92 | 6.45 | 6.56 | +0.61% | |
| 6.30 | 6.56 | 6.25 | 6.52 | +3.16% | |
| 6.56 | 6.60 | 6.29 | 6.32 | -1.40% | |
| 6.46 | 6.56 | 6.32 | 6.41 | +1.42% | |
| 5.97 | 6.33 | 5.90 | 6.32 | +8.59% | |
| 6.12 | 6.26 | 5.76 | 5.82 | -3.96% | |
| 5.76 | 6.08 | 5.71 | 6.06 | +5.76% | |
| 6.10 | 6.16 | 5.70 | 5.73 | -5.60% | |
| 6.12 | 6.18 | 5.82 | 6.07 | -2.72% | |
| 6.66 | 6.70 | 6.17 | 6.24 | -2.80% | |
| 6.58 | 6.68 | 6.38 | 6.42 | -2.58% | |
| 6.40 | 6.64 | 6.36 | 6.59 | +2.97% | |
| 6.26 | 6.43 | 6.14 | 6.40 | +1.27% | |
| 6.24 | 6.37 | 6.05 | 6.32 | +1.77% | |
| 6.19 | 6.34 | 6.09 | 6.21 | +0.98% | |
| 6.02 | 6.30 | 6.02 | 6.15 | +2.33% | |
| 6.21 | 6.25 | 5.92 | 6.01 | -4.75% | |
| 6.27 | 6.52 | 6.23 | 6.31 | -0.32% | |
| 6.63 | 6.70 | 6.18 | 6.33 | -2.47% | |
| 7.00 | 7.01 | 6.47 | 6.49 | -8.46% | |
| 6.92 | 7.11 | 6.76 | 7.09 | +2.46% | |
| 6.83 | 6.95 | 6.72 | 6.92 | +0.29% | |
| 6.95 | 7.19 | 6.76 | 6.90 | -1.00% | |
| 6.78 | 7.02 | 6.78 | 6.97 | +1.01% | |
| 6.93 | 7.23 | 6.88 | 6.90 | -0.58% | |
| 7.11 | 7.33 | 6.91 | 6.94 | -1.84% | |
| 6.15 | 7.40 | 6.15 | 7.07 | -2.75% | |
| 7.35 | 7.70 | 7.20 | 7.27 | -1.36% | |
| 7.75 | 7.83 | 7.28 | 7.37 | -3.41% | |
| 7.81 | 7.86 | 7.42 | 7.63 | -3.17% | |
| 7.81 | 7.99 | 7.64 | 7.88 | -1.25% | |
| 7.73 | 8.06 | 7.48 | 7.98 | +2.84% | |
| 7.64 | 7.92 | 7.64 | 7.76 | +1.84% | |
| 7.40 | 7.71 | 7.37 | 7.62 | +3.11% | |
| 6.99 | 7.59 | 6.91 | 7.39 | +3.36% | |
| 6.93 | 7.17 | 6.92 | 7.15 | +1.27% | |
| 6.89 | 7.07 | 6.74 | 7.06 | -0.28% | |
| 6.86 | 7.29 | 6.80 | 7.08 | +5.04% | |
| 6.42 | 6.78 | 6.32 | 6.74 | +5.48% | |
| 6.24 | 6.52 | 6.20 | 6.39 | +2.24% | |
| 6.41 | 6.51 | 6.18 | 6.25 | -4.87% | |
| 6.69 | 7.10 | 6.53 | 6.57 | -1.79% | |
| 6.81 | 6.97 | 6.68 | 6.69 | -3.74% | |
| 6.80 | 7.14 | 6.72 | 6.95 | +1.31% | |
| 7.04 | 7.15 | 6.68 | 6.86 | -1.15% | |
| 6.97 | 7.20 | 6.80 | 6.94 | +2.36% | |
| 7.16 | 7.28 | 6.67 | 6.78 | -4.64% | |
| 7.79 | 7.81 | 7.06 | 7.11 | -9.08% | |
| 7.93 | 8.08 | 7.77 | 7.82 | 0.00% | |
| 7.92 | 7.99 | 7.78 | 7.82 | -2.74% | |
| 8.07 | 8.20 | 7.72 | 8.04 | +1.77% | |
| 8.52 | 8.83 | 7.87 | 7.90 | -9.09% | |
| 8.73 | 9.03 | 8.47 | 8.69 | -2.58% | |
| 10.26 | 10.26 | 8.71 | 8.92 | -14.07% | |
| 10.66 | 10.80 | 10.35 | 10.38 | -2.08% | |
| 10.55 | 10.68 | 10.43 | 10.60 | +0.86% | |
| 10.60 | 10.65 | 10.41 | 10.51 | -2.32% | |
| 11.02 | 11.09 | 10.75 | 10.76 | -1.91% | |
| 11.38 | 11.40 | 10.91 | 10.97 | -2.83% | |
| 11.17 | 11.52 | 11.05 | 11.29 | +1.07% | |
| 11.19 | 11.35 | 11.11 | 11.17 | -0.36% | |
| 10.82 | 11.29 | 10.80 | 11.21 | +4.09% | |
| 10.94 | 11.06 | 10.66 | 10.77 | -1.82% | |
| 11.00 | 11.24 | 10.93 | 10.97 | -2.23% | |
| 11.78 | 11.78 | 11.22 | 11.22 | -5.08% | |
| 11.83 | 12.00 | 11.79 | 11.82 | -1.01% | |
| 11.87 | 12.12 | 11.82 | 11.94 | +0.59% | |
| 12.30 | 12.32 | 11.83 | 11.87 | -3.18% | |
| 12.30 | 12.41 | 12.17 | 12.26 | -0.65% | |
| 12.63 | 12.75 | 12.31 | 12.34 | -2.60% | |
| 12.65 | 12.74 | 12.39 | 12.67 | -0.63% | |
| 12.42 | 12.77 | 12.28 | 12.75 | +2.00% | |
| 12.06 | 12.51 | 12.06 | 12.50 | +3.22% | |
| 12.20 | 12.42 | 12.08 | 12.11 | -2.26% | |
| 13.05 | 13.06 | 12.31 | 12.39 | -5.49% | |
| 13.27 | 13.45 | 13.08 | 13.11 | -1.80% | |
| 13.42 | 13.46 | 13.22 | 13.35 | -1.33% | |
| 13.11 | 13.56 | 13.04 | 13.53 | +2.81% | |
| 12.99 | 13.31 | 12.96 | 13.16 | +0.92% | |
| 12.84 | 13.07 | 12.75 | 13.04 | +1.64% | |
| 12.98 | 13.02 | 12.69 | 12.83 | -1.61% | |
| 12.75 | 13.11 | 12.75 | 13.04 | +1.64% | |
| 12.99 | 13.05 | 12.78 | 12.83 | -1.08% | |
| 12.97 | 13.04 | 12.83 | 12.97 | +1.25% | |
| 12.85 | 13.24 | 12.77 | 12.81 | -0.54% | |
| 12.69 | 12.95 | 12.55 | 12.88 | +1.50% | |
| 12.99 | 13.05 | 12.69 | 12.69 | -2.38% | |
| 13.05 | 13.14 | 12.93 | 13.00 | -0.23% | |
| 13.13 | 13.21 | 12.95 | 13.03 | -0.76% | |
| 13.19 | 13.30 | 12.78 | 13.13 | -0.08% | |
| 12.56 | 13.20 | 12.56 | 13.14 | +4.29% | |
| 12.34 | 12.66 | 12.30 | 12.60 | +2.61% | |
| 11.98 | 12.31 | 11.96 | 12.28 | +2.25% | |
| 12.08 | 12.18 | 11.89 | 12.01 | -0.50% | |
| 11.72 | 12.09 | 11.64 | 12.07 | +2.90% | |
| 11.62 | 11.89 | 11.55 | 11.73 | -0.76% | |
| 11.73 | 12.02 | 11.73 | 11.82 | -1.50% | |
| 11.66 | 12.06 | 11.64 | 12.00 | +3.09% | |
| 12.96 | 13.02 | 11.13 | 11.64 | -23.32% | |
| 14.98 | 15.36 | 14.93 | 15.18 | +2.15% | |
| 14.93 | 14.96 | 14.77 | 14.86 | -0.27% | |
| 14.71 | 15.12 | 14.47 | 14.90 | +1.36% | |
| 14.98 | 15.19 | 14.65 | 14.70 | -0.94% | |
| 14.92 | 15.00 | 14.76 | 14.84 | -1.66% | |
| 14.76 | 15.16 | 14.73 | 15.09 | +1.55% | |
| 15.36 | 15.40 | 14.84 | 14.86 | -3.76% | |
| 15.28 | 15.68 | 15.25 | 15.44 | -0.96% | |
| 15.91 | 16.07 | 15.49 | 15.59 | -2.50% | |
| 16.15 | 16.32 | 15.95 | 15.99 | -0.74% | |
| 15.71 | 16.13 | 15.60 | 16.11 | +2.55% | |
| 15.60 | 15.75 | 15.46 | 15.71 | +1.42% | |
| 15.00 | 15.49 | 14.84 | 15.49 | +2.45% | |
| 15.33 | 15.42 | 15.09 | 15.12 | -1.31% | |
| 15.29 | 15.40 | 15.21 | 15.32 | +0.66% | |
| 15.62 | 15.91 | 15.20 | 15.22 | -5.52% | |
| 15.99 | 16.26 | 15.83 | 16.11 | +0.31% | |
| 15.79 | 16.13 | 15.74 | 16.06 | +1.97% | |
| 15.63 | 16.00 | 15.58 | 15.75 | -0.06% | |
| 16.10 | 16.19 | 15.70 | 15.76 | -2.54% | |
| 16.23 | 16.27 | 16.05 | 16.17 | -0.25% | |
| 16.34 | 16.40 | 16.16 | 16.21 | +0.25% | |
| 16.26 | 16.27 | 15.99 | 16.17 | +1.00% | |
| 15.88 | 16.06 | 15.86 | 16.01 | +0.57% | |
| 16.08 | 16.19 | 15.80 | 15.92 | -1.30% | |
| 15.84 | 16.23 | 15.71 | 16.13 | +1.90% | |
| 15.63 | 16.04 | 15.61 | 15.83 | +2.00% | |
| 15.58 | 15.88 | 15.48 | 15.52 | -1.34% | |
| 15.97 | 16.16 | 15.50 | 15.73 | -0.51% | |
| 15.99 | 15.99 | 15.72 | 15.81 | 0.00% | |
| 15.86 | 16.23 | 15.71 | 15.81 | -1.86% | |
| 16.15 | 16.21 | 15.85 | 16.11 | -0.25% | |
| 16.34 | 16.44 | 15.76 | 16.15 | -1.22% | |
| 16.72 | 16.77 | 16.10 | 16.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PD chart for longer ranges.