PagerDuty Inc. Common Stockのデータ

PagerDuty Inc. Common Stockの基本情報

名前 PagerDuty Inc. Common Stock
ティッカー PD
国 nan
上場年 2019.0
セクター Technology

PagerDuty Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.36 55.3 57.55 55.39 974600.0 55.39
2021-02-12 56.64 54.87 55.68 56.58 945000.0 56.58
2021-02-11 57.36 55.4 56.59 56.14 769200.0 56.14
2021-02-10 57.11 54.22 56.01 55.34 1203900.0 55.34
2021-02-09 57.56 55.4 56.51 55.43 836300.0 55.43
2021-02-08 57.32 55.69 56.36 56.09 1130300.0 56.09
2021-02-05 55.29 54.05 54.58 54.99 665000.0 54.99
2021-02-04 54.7 53.38 53.76 54.04 870800.0 54.04
2021-02-03 54.57 52.25 54.0 53.18 849600.0 53.18
2021-02-02 53.83 51.24 51.81 53.08 1570400.0 53.08
2021-02-01 51.07 49.21 49.6 50.62 1026400.0 50.62
2021-01-29 51.08 47.33 48.54 48.73 1882300.0 48.73
2021-01-28 49.28 47.55 47.98 48.73 1195400.0 48.73
2021-01-27 50.72 45.2 47.0 48.33 1886900.0 48.33
2021-01-26 48.66 47.71 47.94 47.89 773500.0 47.89
2021-01-25 50.1 47.33 49.99 48.05 882000.0 48.05
2021-01-22 48.99 47.76 47.91 48.87 597900.0 48.87
2021-01-21 50.12 47.69 49.91 48.37 862900.0 48.37
2021-01-20 50.26 48.63 49.71 49.43 1447300.0 49.43
2021-01-19 49.66 46.0 46.0 48.2 1956400.0 48.2
2021-01-15 48.55 45.47 47.18 45.56 1312400.0 45.56
2021-01-14 47.43 45.56 45.74 47.02 1034600.0 47.02
2021-01-13 46.26 44.98 45.2 45.39 648500.0 45.39
2021-01-12 45.15 43.62 43.74 44.9 767900.0 44.9
2021-01-11 44.61 42.87 43.4 43.92 1586600.0 43.92
2021-01-08 45.25 42.45 42.47 44.52 2010600.0 44.52
2021-01-07 42.18 40.45 40.46 42.01 1047900.0 42.01
2021-01-06 42.31 39.42 40.8 39.88 2611300.0 39.88
2021-01-05 41.99 40.85 41.23 41.4 696900.0 41.4
2021-01-04 42.56 39.88 42.53 41.22 1413800.0 41.22
2020-12-31 42.99 41.5 42.91 41.7 1117200.0 41.7
2020-12-30 44.48 42.65 43.92 42.87 1096100.0 42.87
2020-12-29 45.25 42.59 44.42 43.3 1182000.0 43.3
2020-12-28 46.99 43.71 46.99 44.22 1342100.0 44.22
2020-12-24 47.95 45.65 46.16 46.06 457700.0 46.06
2020-12-23 47.22 45.64 46.74 46.24 1068500.0 46.24
2020-12-22 48.29 45.07 45.4 46.66 1901400.0 46.66
2020-12-21 45.8 44.19 44.25 45.02 1710500.0 45.02
2020-12-18 45.77 43.69 44.8 45.21 1651700.0 45.21
2020-12-17 46.14 44.53 46.12 44.94 2100700.0 44.94
2020-12-16 46.56 44.78 44.85 46.16 1437100.0 46.16
2020-12-15 45.1 43.87 44.31 44.85 1466700.0 44.85
2020-12-14 44.51 42.62 43.35 44.18 1938500.0 44.18
2020-12-11 43.76 42.24 42.88 43.25 1316800.0 43.25
2020-12-10 43.2 40.54 40.88 42.93 1468500.0 42.93
2020-12-09 44.13 40.77 41.17 41.22 2421500.0 41.22
2020-12-08 41.79 40.22 40.81 41.02 2265200.0 41.02
2020-12-07 43.9 39.62 41.12 40.85 4392900.0 40.85
2020-12-04 41.48 37.5 39.53 40.84 12234000.0 40.84
2020-12-03 35.59 32.01 34.79 32.36 3869100.0 32.36
2020-12-02 35.03 33.55 34.33 34.28 1337700.0 34.28
2020-12-01 35.04 33.87 34.83 34.78 1219200.0 34.78
2020-11-30 35.79 33.45 35.0 34.42 1811700.0 34.42
2020-11-27 34.97 33.37 33.5 34.19 1292500.0 34.19
2020-11-25 33.06 31.77 32.52 32.95 1365300.0 32.95
2020-11-24 33.0 31.19 31.76 32.61 1440000.0 32.61
2020-11-23 32.07 30.83 31.3 31.65 927700.0 31.65
2020-11-20 31.62 30.1 30.34 31.16 997700.0 31.16
2020-11-19 30.57 29.05 29.18 30.12 840200.0 30.12
2020-11-18 30.53 29.36 30.12 29.42 879300.0 29.42
2020-11-17 30.13 29.05 29.74 29.88 853000.0 29.88
2020-11-16 30.39 29.03 29.97 29.66 821700.0 29.66
2020-11-13 30.67 29.82 30.29 30.22 808700.0 30.22
2020-11-12 30.67 29.65 30.14 29.92 824600.0 29.92
2020-11-11 30.38 28.5 28.84 29.91 1129800.0 29.91
2020-11-10 28.95 26.72 28.67 28.15 1049000.0 28.15
2020-11-09 30.48 29.09 29.55 29.11 984400.0 29.11
2020-11-06 30.64 29.47 30.25 30.07 788500.0 30.07
2020-11-05 30.67 29.67 29.73 30.3 981600.0 30.3
2020-11-04 29.31 27.69 27.8 28.76 955900.0 28.76
2020-11-03 27.33 26.41 26.93 26.68 640200.0 26.68
2020-11-02 27.68 25.9 27.12 26.7 829900.0 26.7
2020-10-30 28.43 26.34 28.33 27.1 1735700.0 27.1
2020-10-29 29.23 28.05 28.45 28.91 927800.0 28.91
2020-10-28 28.67 27.6 28.64 28.22 771000.0 28.22
2020-10-27 30.15 28.77 29.33 29.23 1097200.0 29.23
2020-10-26 29.69 28.2 29.0 28.93 959800.0 28.93
2020-10-23 29.2 27.91 28.75 29.12 714400.0 29.12
2020-10-22 29.14 27.77 29.0 28.67 728700.0 28.67
2020-10-21 30.54 28.6 30.28 28.84 814100.0 28.84
2020-10-20 31.25 30.02 30.9 30.1 929800.0 30.1
2020-10-19 31.22 30.52 30.83 30.75 2193300.0 30.75
2020-10-16 31.05 30.2 30.52 30.46 1760600.0 30.46
2020-10-15 30.86 29.69 30.0 30.38 1122300.0 30.38
2020-10-14 30.98 30.13 30.98 30.7 637800.0 30.7
2020-10-13 30.9 29.86 30.36 30.81 1288900.0 30.81
2020-10-12 30.67 29.84 30.0 30.27 1260900.0 30.27
2020-10-09 29.9 29.32 29.75 29.54 2939600.0 29.54
2020-10-08 30.24 29.43 29.88 29.67 938000.0 29.67
2020-10-07 29.73 28.41 28.55 29.43 1004600.0 29.43
2020-10-06 28.95 28.11 28.17 28.35 1211400.0 28.35
2020-10-05 28.25 27.33 27.73 28.13 1400500.0 28.13
2020-10-02 28.04 26.71 27.06 27.63 1528300.0 27.63
2020-10-01 27.99 27.32 27.47 27.79 1420400.0 27.79
2020-09-30 27.48 26.75 27.18 27.11 1779800.0 27.11
2020-09-29 27.59 26.79 27.16 27.39 1012400.0 27.39
2020-09-28 27.47 26.59 26.94 26.98 1146700.0 26.98
2020-09-25 26.55 25.54 25.67 26.5 771100.0 26.5
2020-09-24 25.99 24.92 25.35 25.49 1106200.0 25.49
2020-09-23 27.53 25.85 27.22 26.02 1612500.0 26.02
2020-09-22 26.92 25.86 26.76 26.79 1897000.0 26.79
2020-09-21 26.96 24.29 24.37 26.81 2977900.0 26.81
2020-09-18 25.05 23.76 24.06 24.83 3685400.0 24.83
2020-09-17 24.62 23.5 23.83 24.09 1126700.0 24.09
2020-09-16 25.08 24.16 24.51 24.4 1066200.0 24.4
2020-09-15 24.96 23.82 24.55 24.53 1559100.0 24.53
2020-09-14 24.77 23.84 24.3 24.51 1747700.0 24.51
2020-09-11 24.37 23.55 23.58 24.0 2099400.0 24.0
2020-09-10 24.11 23.0 23.86 23.4 3270700.0 23.4
2020-09-09 24.71 23.7 24.21 23.79 2450600.0 23.79
2020-09-08 24.99 23.61 24.25 23.81 2627600.0 23.81
2020-09-04 26.36 23.1 26.0 25.15 7157700.0 25.15
2020-09-03 27.45 24.6 27.0 25.97 14339600.0 25.97
2020-09-02 37.24 33.36 37.0 34.99 5942300.0 34.99
2020-09-01 36.84 33.82 34.0 36.65 4252000.0 36.65
2020-08-31 32.91 30.87 30.92 32.67 2633500.0 32.67
2020-08-28 31.2 30.47 30.47 30.7 917800.0 30.7
2020-08-27 30.47 29.65 30.27 30.3 951400.0 30.3
2020-08-26 31.0 29.32 29.34 30.25 1944400.0 30.25
2020-08-25 29.21 27.81 28.2 28.94 782100.0 28.94
2020-08-24 29.27 28.01 29.27 28.38 825700.0 28.38
2020-08-21 30.36 28.85 29.63 29.04 1257600.0 29.04
2020-08-20 30.19 28.26 28.7 29.8 958800.0 29.8
2020-08-19 29.33 28.19 28.94 28.89 822700.0 28.89
2020-08-18 29.34 28.68 29.08 28.9 653600.0 28.9
2020-08-17 29.59 28.52 29.28 28.86 679700.0 28.86
2020-08-14 29.81 28.71 29.67 29.18 512900.0 29.18
2020-08-13 29.89 28.79 28.8 29.5 1167100.0 29.5
2020-08-12 29.72 28.7 28.84 28.85 1115300.0 28.85
2020-08-11 28.88 27.25 28.1 28.7 1086300.0 28.7
2020-08-10 30.18 26.98 30.0 28.36 1331100.0 28.36
2020-08-07 32.0 29.38 31.5 29.85 1410900.0 29.85
2020-08-06 33.09 31.29 33.0 31.6 900100.0 31.6
2020-08-05 32.94 30.5 31.08 32.84 1527400.0 32.84
2020-08-04 31.09 30.27 30.77 30.96 814400.0 30.96
2020-08-03 30.95 30.04 30.54 30.71 1145700.0 30.71
2020-07-31 30.48 29.32 29.32 30.48 875600.0 30.48
2020-07-30 30.48 29.04 29.32 29.91 1635600.0 29.91
2020-07-29 29.96 28.4 28.48 29.94 1934400.0 29.94
2020-07-28 28.76 27.5 27.87 28.18 1988900.0 28.18
2020-07-27 28.22 26.72 27.14 28.02 1753300.0 28.02
2020-07-24 27.2 26.46 26.83 27.05 1529700.0 27.05
2020-07-23 27.92 26.96 27.7 27.4 1349100.0 27.4
2020-07-22 27.79 27.16 27.58 27.67 917900.0 27.67
2020-07-21 27.89 26.74 27.36 27.52 1502300.0 27.52
2020-07-20 27.19 26.13 26.14 26.98 2072000.0 26.98
2020-07-17 25.94 25.09 25.39 25.76 1092900.0 25.76
2020-07-16 25.49 24.39 25.3 25.3 1328700.0 25.3
2020-07-15 25.97 24.96 25.66 25.81 1074900.0 25.81
2020-07-14 25.76 24.36 25.36 25.4 1889000.0 25.4
2020-07-13 28.7 25.65 28.4 25.67 2281300.0 25.67
2020-07-10 30.18 28.11 30.01 28.22 1727000.0 28.22
2020-07-09 30.5 29.02 30.35 30.08 2376700.0 30.08
2020-07-08 30.12 29.13 29.84 30.06 1044100.0 30.06
2020-07-07 30.24 29.42 29.8 29.74 1077500.0 29.74
2020-07-06 30.62 29.5 30.28 29.69 2424300.0 29.69
2020-07-02 30.74 29.91 30.21 30.01 1633900.0 30.01
2020-07-01 30.22 28.5 28.62 29.8 1714500.0 29.8
2020-06-30 28.86 27.89 28.19 28.62 1287000.0 28.62
2020-06-29 29.05 27.5 29.05 28.0 1739500.0 28.0
2020-06-26 30.31 28.88 29.01 29.11 4589900.0 29.11
2020-06-25 29.52 28.31 29.06 28.95 1637400.0 28.95
2020-06-24 30.0 28.32 29.0 28.86 2132100.0 28.86
2020-06-23 31.32 28.78 31.0 29.39 5139300.0 29.39
2020-06-22 31.28 29.23 30.27 30.83 4209100.0 30.83
2020-06-19 32.69 30.14 32.69 30.58 2086100.0 30.58
2020-06-18 31.0 28.82 28.93 31.0 2129300.0 31.0
2020-06-17 29.49 28.17 29.3 28.8 2211000.0 28.8
2020-06-16 29.23 27.15 27.55 29.22 2158000.0 29.22
2020-06-15 27.13 24.4 24.52 27.09 2012700.0 27.09
2020-06-12 25.57 23.94 24.96 24.77 1294000.0 24.77
2020-06-11 25.75 23.91 25.7 24.35 1509600.0 24.35
2020-06-10 27.45 26.07 26.93 26.47 1534200.0 26.47
2020-06-09 27.35 26.05 27.16 26.73 2429700.0 26.73
2020-06-08 27.49 25.81 26.32 27.37 3160700.0 27.37
2020-06-05 26.3 23.59 25.31 26.27 4652900.0 26.27
2020-06-04 28.55 25.82 27.89 26.92 3086500.0 26.92
2020-06-03 28.74 27.83 28.25 28.32 2058000.0 28.32
2020-06-02 28.65 27.06 28.41 27.79 1474300.0 27.79
2020-06-01 29.06 27.0 27.38 28.01 2409600.0 28.01
2020-05-29 26.56 25.13 25.35 26.55 1379900.0 26.55
2020-05-28 25.73 24.5 24.72 24.97 1709000.0 24.97
2020-05-27 26.51 23.47 26.5 24.69 2302600.0 24.69
2020-05-26 28.59 25.85 28.12 26.62 1733800.0 26.62
2020-05-22 27.93 26.44 26.95 27.88 859200.0 27.88
2020-05-21 26.95 26.0 26.69 26.71 1139800.0 26.71
2020-05-20 26.76 26.01 26.37 26.54 596600.0 26.54
2020-05-19 26.15 24.66 24.8 25.87 681300.0 25.87
2020-05-18 26.65 24.6 26.65 24.82 805900.0 24.82
2020-05-15 25.8 24.5 25.15 25.72 1105000.0 25.72
2020-05-14 25.62 23.53 23.71 25.27 890200.0 25.27
2020-05-13 25.15 22.96 24.99 24.17 1050200.0 24.17
2020-05-12 26.03 24.27 25.06 24.85 647000.0 24.85
2020-05-11 25.16 24.1 24.4 24.91 844200.0 24.91
2020-05-08 24.7 23.5 24.5 24.57 1063500.0 24.57
2020-05-07 24.27 22.51 22.51 24.09 973600.0 24.09
2020-05-06 22.5 21.41 21.49 22.09 939000.0 22.09
2020-05-05 21.68 21.03 21.18 21.3 669400.0 21.3
2020-05-04 21.16 20.13 20.47 20.8 669400.0 20.8
2020-05-01 21.64 20.0 20.32 20.73 632400.0 20.73
2020-04-30 21.68 20.58 21.25 21.11 1013100.0 21.11
2020-04-29 21.98 21.38 21.61 21.5 755700.0 21.5
2020-04-28 22.82 20.75 22.46 21.29 618800.0 21.29
2020-04-27 22.5 21.73 21.73 22.16 540800.0 22.16
2020-04-24 21.74 20.91 21.5 21.46 415300.0 21.46
2020-04-23 22.1 21.05 21.06 21.45 802700.0 21.45
2020-04-22 21.81 20.65 21.51 21.09 931500.0 21.09
2020-04-21 21.78 20.46 21.02 21.13 968500.0 21.13
2020-04-20 22.09 20.14 20.52 21.62 1154900.0 21.62
2020-04-17 20.94 19.83 20.0 20.91 1042100.0 20.91
2020-04-16 19.8 19.12 19.43 19.72 956400.0 19.72
2020-04-15 19.56 18.22 18.47 19.39 1215400.0 19.39
2020-04-14 19.48 18.68 19.43 19.2 1840200.0 19.2
2020-04-13 19.16 18.1 18.39 19.12 1227200.0 19.12
2020-04-09 19.27 18.07 18.29 18.39 1835000.0 18.39
2020-04-08 18.25 16.71 16.95 18.13 2663800.0 18.13
2020-04-07 18.0 15.93 18.0 16.63 1734300.0 16.63
2020-04-06 17.43 15.6 15.85 17.26 2547100.0 17.26
2020-04-03 15.84 14.7 15.84 15.11 2571900.0 15.11
2020-04-02 16.15 15.0 16.11 15.89 2582600.0 15.89
2020-04-01 17.15 15.65 16.74 16.04 2148300.0 16.04
2020-03-31 17.73 16.82 16.95 17.28 1158500.0 17.28
2020-03-30 17.18 16.0 16.18 17.03 1297500.0 17.03
2020-03-27 17.83 15.71 17.83 16.3 1650000.0 16.3
2020-03-26 19.21 17.9 18.57 18.4 1887200.0 18.4
2020-03-25 18.9 17.99 18.07 18.35 2741200.0 18.35
2020-03-24 19.14 17.74 18.75 18.03 1592200.0 18.03
2020-03-23 18.79 16.6 17.16 17.79 4163000.0 17.79
2020-03-20 19.57 17.93 18.83 19.07 2661600.0 19.07
2020-03-19 18.84 14.47 14.47 18.43 2433600.0 18.43
2020-03-18 15.73 13.55 13.86 14.92 1139700.0 14.92
2020-03-17 14.94 12.33 13.14 14.94 1148900.0 14.94
2020-03-16 14.34 12.63 13.12 12.87 1144500.0 12.87
2020-03-13 16.76 13.75 16.37 15.61 1183200.0 15.61
2020-03-12 17.69 15.23 16.67 15.77 1128500.0 15.77
2020-03-11 18.85 17.97 18.7 18.1 918100.0 18.1
2020-03-10 19.28 17.89 18.73 19.27 1229500.0 19.27
2020-03-09 18.76 17.58 18.5 18.16 1016400.0 18.16
2020-03-06 19.97 18.94 19.26 19.59 1148200.0 19.59
2020-03-05 20.6 19.28 20.22 19.79 904000.0 19.79
2020-03-04 21.02 19.62 20.48 20.7 774300.0 20.7
2020-03-03 21.63 19.18 21.01 20.02 1035100.0 20.02
2020-03-02 21.25 20.04 20.99 20.87 1336800.0 20.87
2020-02-28 20.94 18.01 18.02 20.6 1830900.0 20.6
2020-02-27 19.31 17.98 19.11 18.59 1142300.0 18.59
2020-02-26 20.32 19.39 19.85 19.5 771700.0 19.5
2020-02-25 21.0 19.57 20.78 19.82 954900.0 19.82
2020-02-24 20.84 19.15 20.16 20.6 1952400.0 20.6
2020-02-21 21.33 20.63 21.16 21.04 1169500.0 21.04
2020-02-20 22.53 21.17 22.16 21.3 1075300.0 21.3
2020-02-19 22.76 21.72 21.75 21.99 1091400.0 21.99
2020-02-18 21.73 21.18 21.3 21.66 594200.0 21.66