Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pivotal Software Inc (NY: PVTL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 21.01 21.07 19.77 19.90 1,080,300 -1.54(-7.18%)
May 30, 2019 21.44 21.63 21.16 21.44 384,954 +0.05(+0.23%)
May 29, 2019 20.86 21.39 20.50 21.39 757,329 +0.34(+1.62%)
May 28, 2019 21.36 21.80 20.88 21.05 1,516,143 -0.31(-1.45%)
May 24, 2019 20.89 21.36 20.86 21.36 2,392,100 +0.65(+3.14%)
May 23, 2019 20.90 21.05 20.46 20.71 665,916 -0.43(-2.03%)
May 22, 2019 20.90 21.48 20.86 21.14 607,557 +0.22(+1.05%)
May 21, 2019 20.71 21.16 20.70 20.92 565,811 +0.49(+2.40%)
May 20, 2019 19.75 20.75 19.58 20.43 692,301 +0.39(+1.95%)
May 17, 2019 20.46 20.76 19.97 20.04 531,200 -0.52(-2.53%)
May 16, 2019 20.44 20.81 20.22 20.56 455,819 +0.28(+1.38%)
May 15, 2019 19.64 20.37 19.56 20.28 481,958 +0.57(+2.89%)
May 14, 2019 19.46 19.84 19.35 19.71 668,966 +0.45(+2.34%)
May 13, 2019 20.72 20.93 19.21 19.26 768,298 -1.99(-9.36%)
May 10, 2019 21.12 21.63 20.63 21.25 353,000 -0.03(-0.14%)
May 09, 2019 21.00 21.39 20.56 21.28 345,447 +0.07(+0.33%)
May 08, 2019 21.05 21.47 20.95 21.21 405,435 +0.09(+0.43%)
May 07, 2019 21.07 21.28 20.80 21.12 501,636 -0.20(-0.94%)
May 06, 2019 20.88 21.39 20.75 21.32 402,349 -0.08(-0.37%)
May 03, 2019 21.15 21.63 20.91 21.40 486,900 +0.23(+1.09%)
May 02, 2019 21.53 21.75 20.93 21.17 452,664 -0.33(-1.53%)
May 01, 2019 21.60 21.73 20.87 21.50 749,211 -0.20(-0.92%)
Apr 30, 2019 21.97 22.32 21.70 21.70 1,509,531 -0.24(-1.09%)
Apr 29, 2019 21.44 22.15 21.14 21.94 1,223,173 +0.59(+2.76%)
Apr 26, 2019 20.76 21.45 20.68 21.35 901,200 +0.62(+2.99%)
Apr 25, 2019 20.46 20.88 20.13 20.73 1,048,702 +0.29(+1.42%)
Apr 24, 2019 19.90 20.45 19.78 20.44 750,856 +0.54(+2.71%)
Apr 23, 2019 19.16 19.90 19.16 19.90 1,153,214 +0.77(+4.03%)
Apr 22, 2019 18.58 19.20 18.58 19.13 680,433 +0.55(+2.96%)
Apr 18, 2019 18.66 18.78 18.24 18.58 1,062,900 -0.09(-0.48%)
Apr 17, 2019 19.45 19.46 18.57 18.67 1,097,079 -0.74(-3.81%)
Apr 16, 2019 19.55 19.80 19.18 19.41 718,983 -0.13(-0.67%)
Apr 15, 2019 19.82 19.96 19.23 19.54 1,377,256 -0.30(-1.51%)
Apr 12, 2019 20.00 20.02 19.69 19.84 1,264,700 -0.11(-0.55%)
Apr 11, 2019 20.11 20.16 19.83 19.95 1,778,193 -0.13(-0.65%)
Apr 10, 2019 20.00 20.21 19.66 20.08 1,101,161 +0.07(+0.35%)
Apr 09, 2019 19.95 20.41 19.90 20.01 919,109 -0.18(-0.89%)
Apr 08, 2019 20.00 20.25 19.80 20.19 1,016,250 +0.01(+0.05%)
Apr 05, 2019 19.91 20.22 19.75 20.18 1,802,600 +0.37(+1.87%)
Apr 04, 2019 20.98 21.11 19.74 19.81 1,382,852 -1.32(-6.25%)
Apr 03, 2019 21.20 21.48 20.96 21.13 746,772 -0.01(-0.05%)
Apr 02, 2019 20.83 21.25 20.62 21.14 848,275 +0.19(+0.91%)
Apr 01, 2019 20.97 21.00 20.61 20.95 1,134,893 +0.10(+0.48%)
Mar 29, 2019 20.63 21.00 20.50 20.85 1,233,600 +0.14(+0.68%)
Mar 28, 2019 20.55 20.76 20.21 20.71 1,217,417 +0.43(+2.12%)
Mar 27, 2019 20.70 20.85 19.85 20.28 1,293,156 -0.47(-2.27%)
Mar 26, 2019 20.57 21.15 20.37 20.75 1,455,918 +0.30(+1.47%)
Mar 25, 2019 20.28 20.73 19.94 20.45 987,780 -0.21(-1.02%)
Mar 22, 2019 20.58 21.00 20.51 20.66 2,457,600 -0.70(-3.28%)
Mar 21, 2019 19.80 21.41 19.79 21.36 3,053,494 +1.42(+7.12%)
Mar 20, 2019 19.97 20.49 19.24 19.94 2,772,853 -0.03(-0.15%)
Mar 19, 2019 19.98 20.46 19.79 19.97 2,312,061 +0.21(+1.06%)
Mar 18, 2019 20.22 21.00 19.50 19.76 5,991,216 -1.76(-8.18%)
Mar 15, 2019 22.50 22.73 20.86 21.52 5,237,000 -0.88(-3.93%)
Mar 14, 2019 21.87 22.72 21.43 22.40 3,102,818 +0.07(+0.31%)
Mar 13, 2019 22.49 22.89 22.15 22.33 1,957,250 -0.08(-0.36%)
Mar 12, 2019 21.89 22.46 21.76 22.41 1,707,905 +0.41(+1.86%)
Mar 11, 2019 20.83 22.02 20.79 22.00 2,786,492 +1.32(+6.38%)
Mar 08, 2019 20.16 20.74 19.81 20.68 759,300 +0.17(+0.83%)
Mar 07, 2019 20.04 20.81 20.03 20.51 1,198,036 +0.42(+2.09%)
Mar 06, 2019 20.80 21.07 19.72 20.09 3,389,922 -1.75(-8.01%)
Mar 05, 2019 22.25 22.32 21.68 21.84 498,806 -0.38(-1.71%)
Mar 04, 2019 22.74 22.95 21.80 22.22 1,444,300 -0.30(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.