La bourse est fermée

PagerDuty, Inc. (PD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,67+0,70 (+3,34 %)
À la clôture : 04:00PM EDT
21,26 -0,41 (-1,89 %)
Échanges après Bourse : 05:52PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202420,9921,7320,6621,6721,67660 900
16 mai 202421,2621,4020,8820,9720,97524 400
15 mai 202421,1721,4320,7021,2921,291 169 200
14 mai 202421,0021,5220,4820,6920,691 126 200
13 mai 202420,0520,8920,0520,7320,73863 300
10 mai 202419,8419,9219,4619,9219,92603 600
09 mai 202419,5719,9119,4919,7719,77523 100
08 mai 202419,8519,9519,5019,5319,53939 200
07 mai 202420,6920,6920,0920,1220,121 289 100
06 mai 202420,5820,7920,5420,7720,77566 500
03 mai 202420,9021,0620,0720,3920,39835 100
02 mai 202420,2420,5119,9520,4420,44857 800
01 mai 202419,9620,8019,8820,1920,19933 700
30 avr. 202420,3720,4419,9319,9619,961 442 000
29 avr. 202420,8921,1820,5420,7020,70590 700
26 avr. 202420,4020,9320,1420,8320,83990 000
25 avr. 202420,4020,5319,9820,2020,201 037 600
24 avr. 202421,1721,2120,5920,7620,761 147 900
23 avr. 202420,2721,4819,9421,0521,051 269 400
22 avr. 202420,7820,7819,9120,3320,331 638 400
19 avr. 202420,5621,0320,4820,6120,611 003 900
18 avr. 202421,1821,6220,8120,8320,831 297 900
17 avr. 202420,7621,6120,6421,2221,221 373 600
16 avr. 202420,7721,1520,4420,7220,721 453 100
15 avr. 202422,1622,2720,7920,9620,961 322 800
12 avr. 202422,6222,6522,0322,1222,12745 500
11 avr. 202422,6222,9222,1922,8222,82733 200
10 avr. 202422,2322,5722,0222,3322,33967 900
09 avr. 202422,6223,4022,4223,1723,171 093 900
08 avr. 202422,5722,9622,4522,5522,551 072 800
05 avr. 202421,6922,4921,4822,4722,471 043 000
04 avr. 202422,5823,0721,8022,1022,101 319 100
03 avr. 202421,5522,4221,3422,3922,391 077 100
02 avr. 202421,9422,0121,5921,6221,621 577 500
01 avr. 202422,4222,6521,9322,4822,481 087 700
28 mars 202422,0522,8322,0122,6822,681 350 500
27 mars 202422,2522,3521,8021,9821,981 048 000
26 mars 202422,5322,6421,8322,0522,05891 100
25 mars 202422,3022,5622,2422,3022,30403 900
22 mars 202422,7422,9922,3522,3822,38973 200
21 mars 202422,7023,8522,6722,7322,731 950 000
20 mars 202422,0822,7421,9422,4722,471 056 400
19 mars 202422,2122,4221,8322,1422,141 306 300
18 mars 202422,2822,7221,3622,1622,161 885 300
15 mars 202420,4121,8820,3521,2521,255 537 100
14 mars 202423,3823,3922,6822,9322,932 317 100
13 mars 202423,2423,8423,1523,3923,39935 300
12 mars 202423,9924,0523,4723,4723,47725 100
11 mars 202424,5124,7623,7523,8523,85799 600
08 mars 202424,5925,1024,3624,6624,66655 300
07 mars 202423,5824,4223,5024,3424,34683 900
06 mars 202423,2223,8423,1823,4323,43887 900
05 mars 202424,1524,1522,9622,9922,991 264 000
04 mars 202424,6624,7324,1524,6124,61943 400
01 mars 202424,1124,6723,8624,6524,65672 800
29 févr. 202423,9724,3523,7924,1624,161 061 000
28 févr. 202423,6823,7723,3323,6823,68557 800
27 févr. 202423,9024,1923,6823,9523,951 472 400
26 févr. 202423,1523,9122,9423,7223,72803 500
23 févr. 202423,3523,5422,9923,2623,26525 800
22 févr. 202422,9223,2422,3623,1523,151 349 700
21 févr. 202423,1023,4222,4122,5222,521 057 300
20 févr. 202423,5223,7523,3123,6823,68697 200
16 févr. 202424,1924,2523,6023,8623,861 562 200
15 févr. 202424,9024,9924,2924,4924,49852 100
14 févr. 202424,0024,5723,8824,5424,54933 600
13 févr. 202423,7224,2123,2123,8123,811 368 100
12 févr. 202425,2325,4724,8524,8824,88961 300
09 févr. 202424,5025,2724,4125,1625,161 207 300
08 févr. 202423,8024,4323,6224,2124,21642 900
07 févr. 202423,9924,1323,5523,8123,81757 200
06 févr. 202423,4923,9623,4723,8623,86549 300
05 févr. 202423,6323,9123,1423,4823,48943 600
02 févr. 202423,7524,0023,2923,7723,77976 600
01 févr. 202423,7724,2123,4424,1524,15809 800
31 janv. 202423,8324,4823,5623,6823,681 298 800
30 janv. 202424,5324,6423,9824,0124,01536 600
29 janv. 202423,8424,6723,7124,6624,661 064 900
26 janv. 202424,0224,4523,7323,7923,791 243 300
25 janv. 202424,5224,7523,9023,9323,931 204 000
24 janv. 202425,1425,2324,2524,2724,271 539 100
23 janv. 202426,0926,2425,5725,6225,621 074 700
22 janv. 202426,0926,6025,6725,9125,911 497 900
19 janv. 202426,2726,2725,5625,8625,86996 700
18 janv. 202426,3926,5225,6026,0526,051 220 100
17 janv. 202425,8325,9625,1525,9025,901 848 900
16 janv. 202425,8526,1525,5726,1026,102 309 700
12 janv. 202425,8426,7025,8426,2326,232 543 700
11 janv. 202426,5026,5825,4725,6325,632 447 100
10 janv. 202422,6726,5522,6226,5026,509 337 400
09 janv. 202422,8423,4022,6522,6822,681 101 800
08 janv. 202421,3223,2621,3123,1223,122 467 600
05 janv. 202421,3321,7421,2321,3221,321 241 700
04 janv. 202421,0221,6720,8121,5021,501 893 500
03 janv. 202421,4022,0721,1821,2021,202 183 100
02 janv. 202422,8222,9721,8921,9221,921 730 800
29 déc. 202323,5923,6523,0023,1523,15816 900
28 déc. 202323,5723,6723,3123,6323,63767 200
27 déc. 202323,9924,1623,3523,5823,581 062 100
26 déc. 202323,9324,1823,8523,9223,92949 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...