U.S. markets closed

PagerDuty, Inc. (PD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.83+0.63 (+3.12%)
Al cierre: 04:00PM EDT
20.83 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202420.4020.9320.1420.8320.83990,000
25 abr 202420.4020.5319.9820.2020.201,037,600
24 abr 202421.1721.2120.5920.7620.761,147,900
23 abr 202420.2721.4819.9421.0521.051,269,400
22 abr 202420.7820.7819.9120.3320.331,638,400
19 abr 202420.5621.0320.4820.6120.611,003,900
18 abr 202421.1821.6220.8120.8320.831,297,900
17 abr 202420.7621.6120.6421.2221.221,373,600
16 abr 202420.7721.1520.4420.7220.721,453,100
15 abr 202422.1622.2720.7920.9620.961,322,800
12 abr 202422.6222.6522.0322.1222.12745,500
11 abr 202422.6222.9222.1922.8222.82733,200
10 abr 202422.2322.5722.0222.3322.33967,900
09 abr 202422.6223.4022.4223.1723.171,093,900
08 abr 202422.5722.9622.4522.5522.551,072,800
05 abr 202421.6922.4921.4822.4722.471,043,000
04 abr 202422.5823.0721.8022.1022.101,319,100
03 abr 202421.5522.4221.3422.3922.391,077,100
02 abr 202421.9422.0121.5921.6221.621,577,500
01 abr 202422.4222.6521.9322.4822.481,087,700
28 mar 202422.0522.8322.0122.6822.681,350,500
27 mar 202422.2522.3521.8021.9821.981,048,000
26 mar 202422.5322.6421.8322.0522.05891,100
25 mar 202422.3022.5622.2422.3022.30403,900
22 mar 202422.7422.9922.3522.3822.38973,200
21 mar 202422.7023.8522.6722.7322.731,950,000
20 mar 202422.0822.7421.9422.4722.471,056,400
19 mar 202422.2122.4221.8322.1422.141,306,300
18 mar 202422.2822.7221.3622.1622.161,885,300
15 mar 202420.4121.8820.3521.2521.255,537,100
14 mar 202423.3823.3922.6822.9322.932,317,100
13 mar 202423.2423.8423.1523.3923.39935,300
12 mar 202423.9924.0523.4723.4723.47725,100
11 mar 202424.5124.7623.7523.8523.85799,600
08 mar 202424.5925.1024.3624.6624.66655,300
07 mar 202423.5824.4223.5024.3424.34683,900
06 mar 202423.2223.8423.1823.4323.43887,900
05 mar 202424.1524.1522.9622.9922.991,264,000
04 mar 202424.6624.7324.1524.6124.61943,400
01 mar 202424.1124.6723.8624.6524.65672,800
29 feb 202423.9724.3523.7924.1624.161,061,000
28 feb 202423.6823.7723.3323.6823.68557,800
27 feb 202423.9024.1923.6823.9523.951,472,400
26 feb 202423.1523.9122.9423.7223.72803,500
23 feb 202423.3523.5422.9923.2623.26525,800
22 feb 202422.9223.2422.3623.1523.151,349,700
21 feb 202423.1023.4222.4122.5222.521,057,300
20 feb 202423.5223.7523.3123.6823.68697,200
16 feb 202424.1924.2523.6023.8623.861,562,200
15 feb 202424.9024.9924.2924.4924.49852,100
14 feb 202424.0024.5723.8824.5424.54933,600
13 feb 202423.7224.2123.2123.8123.811,368,100
12 feb 202425.2325.4724.8524.8824.88961,300
09 feb 202424.5025.2724.4125.1625.161,207,300
08 feb 202423.8024.4323.6224.2124.21642,900
07 feb 202423.9924.1323.5523.8123.81757,200
06 feb 202423.4923.9623.4723.8623.86549,300
05 feb 202423.6323.9123.1423.4823.48943,600
02 feb 202423.7524.0023.2923.7723.77976,600
01 feb 202423.7724.2123.4424.1524.15809,800
31 ene 202423.8324.4823.5623.6823.681,298,800
30 ene 202424.5324.6423.9824.0124.01536,600
29 ene 202423.8424.6723.7124.6624.661,064,900
26 ene 202424.0224.4523.7323.7923.791,243,300
25 ene 202424.5224.7523.9023.9323.931,204,000
24 ene 202425.1425.2324.2524.2724.271,539,100
23 ene 202426.0926.2425.5725.6225.621,074,700
22 ene 202426.0926.6025.6725.9125.911,497,900
19 ene 202426.2726.2725.5625.8625.86996,700
18 ene 202426.3926.5225.6026.0526.051,220,100
17 ene 202425.8325.9625.1525.9025.901,848,900
16 ene 202425.8526.1525.5726.1026.102,309,700
12 ene 202425.8426.7025.8426.2326.232,543,700
11 ene 202426.5026.5825.4725.6325.632,447,100
10 ene 202422.6726.5522.6226.5026.509,337,400
09 ene 202422.8423.4022.6522.6822.681,101,800
08 ene 202421.3223.2621.3123.1223.122,467,600
05 ene 202421.3321.7421.2321.3221.321,241,700
04 ene 202421.0221.6720.8121.5021.501,893,500
03 ene 202421.4022.0721.1821.2021.202,183,100
02 ene 202422.8222.9721.8921.9221.921,730,800
29 dic 202323.5923.6523.0023.1523.15816,900
28 dic 202323.5723.6723.3123.6323.63767,200
27 dic 202323.9924.1623.3523.5823.581,062,100
26 dic 202323.9324.1823.8523.9223.92949,600
22 dic 202324.0724.3623.6023.9323.931,082,900
21 dic 202324.0024.2823.5323.8823.88865,700
20 dic 202324.0624.4323.5023.5223.521,196,100
19 dic 202323.9224.3323.7824.2324.231,720,600
18 dic 202323.0723.9323.0723.7423.741,290,800
15 dic 202323.4223.5722.9123.3323.332,030,800
14 dic 202323.0124.3823.0123.2923.292,325,300
13 dic 202321.7022.4721.3322.4522.451,750,300
12 dic 202322.3722.4321.7121.7721.771,604,600
11 dic 202321.9422.4521.7722.3822.381,035,500
08 dic 202321.7522.1621.4622.0722.071,411,900
07 dic 202321.7222.0121.3021.9021.901,287,700
06 dic 202321.9522.5121.7521.9321.931,444,000
05 dic 202321.9222.1321.5021.7221.722,201,000
04 dic 202321.6322.6021.6322.2022.202,717,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...