Skip to main content
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 (%)
Nov 30, 2018 18.08 18.26 17.69 17.91 657,500 -0.08(-0.44%)
Nov 29, 2018 17.89 18.39 17.70 17.99 1,427,094 +0.07(+0.39%)
Nov 28, 2018 17.64 18.30 17.40 17.92 1,234,343 +0.47(+2.69%)
Nov 27, 2018 18.06 18.20 17.29 17.45 760,699 -0.73(-4.02%)
Nov 26, 2018 17.89 18.48 17.60 18.18 576,531 +0.49(+2.77%)
Nov 23, 2018 17.22 17.95 17.11 17.69 137,900 +0.11(+0.63%)
Nov 21, 2018 17.58 17.58 17.58 0 +0.30(+1.74%)
Nov 20, 2018 16.32 17.32 16.18 17.28 1,170,448 +0.34(+2.01%)
Nov 19, 2018 18.24 18.27 16.73 16.94 1,139,908 -1.40(-7.63%)
Nov 16, 2018 18.29 18.54 17.89 18.34 800,800 +0.00(+0.00%)
Nov 15, 2018 17.79 18.57 17.75 18.34 980,590 +0.44(+2.46%)
Nov 14, 2018 18.00 18.23 17.73 17.90 696,433 +0.20(+1.13%)
Nov 13, 2018 18.07 18.34 17.53 17.70 1,133,450 -0.11(-0.62%)
Nov 12, 2018 17.82 17.98 16.92 17.81 1,699,365 +0.05(+0.28%)
Nov 09, 2018 17.82 18.21 17.64 17.76 1,212,700 -0.06(-0.34%)
Nov 08, 2018 18.71 18.95 17.44 17.82 2,292,450 -0.94(-5.01%)
Nov 07, 2018 19.03 19.24 18.35 18.76 2,060,062 -0.18(-0.95%)
Nov 06, 2018 18.87 19.49 18.71 18.94 1,430,767 +0.24(+1.28%)
Nov 05, 2018 19.33 19.61 18.40 18.70 3,444,242 -0.61(-3.16%)
Nov 02, 2018 20.60 20.84 19.01 19.31 1,112,100 -1.11(-5.44%)
Nov 01, 2018 20.02 21.20 19.91 20.42 1,625,385 +0.02(+0.10%)
Oct 31, 2018 19.25 20.45 18.73 20.40 2,395,209 +1.40(+7.37%)
Oct 30, 2018 19.10 19.50 18.44 19.00 1,803,237 -0.07(-0.37%)
Oct 29, 2018 19.30 19.60 18.63 19.07 2,425,577 +1.04(+5.77%)
Oct 26, 2018 17.66 18.40 17.40 18.03 971,800 -0.07(-0.39%)
Oct 25, 2018 17.40 18.13 17.15 18.10 1,100,937 +0.72(+4.14%)
Oct 24, 2018 18.39 18.57 17.33 17.38 794,219 -1.00(-5.44%)
Oct 23, 2018 18.50 18.88 18.01 18.38 840,496 -0.35(-1.87%)
Oct 22, 2018 18.30 18.95 18.07 18.73 1,261,203 +0.58(+3.20%)
Oct 19, 2018 19.05 20.00 18.14 18.15 1,936,600 -0.22(-1.20%)
Oct 18, 2018 18.26 18.83 18.05 18.37 2,233,746 -0.57(-3.01%)
Oct 17, 2018 18.08 19.12 17.51 18.94 8,599,625 -0.98(-4.92%)
Oct 16, 2018 18.76 20.00 18.67 19.92 2,318,905 +1.44(+7.79%)
Oct 15, 2018 18.06 18.72 17.81 18.48 1,458,316 -0.06(-0.32%)
Oct 12, 2018 17.63 18.59 17.52 18.54 1,447,300 +1.45(+8.48%)
Oct 11, 2018 17.71 18.27 17.03 17.09 1,365,124 -0.77(-4.31%)
Oct 10, 2018 18.04 18.93 17.56 17.86 1,676,609 -0.63(-3.41%)
Oct 09, 2018 18.85 19.38 18.30 18.49 1,738,846 -0.51(-2.68%)
Oct 08, 2018 18.87 19.46 18.13 19.00 2,240,292 -0.50(-2.56%)
Oct 05, 2018 19.26 19.65 18.97 19.50 929,200 +0.11(+0.57%)
Oct 04, 2018 19.40 19.45 19.00 19.39 1,098,432 +0.04(+0.21%)
Oct 03, 2018 19.02 19.68 18.63 19.35 4,293,728 +0.45(+2.38%)
Oct 02, 2018 18.75 19.25 18.45 18.90 1,739,127 -0.01(-0.05%)
Oct 01, 2018 19.63 19.87 18.81 18.91 3,484,320 -0.67(-3.42%)
Sep 28, 2018 19.36 19.73 19.36 19.58 651,000 +0.24(+1.24%)
Sep 27, 2018 19.50 19.93 19.31 19.34 671,186 -0.16(-0.82%)
Sep 26, 2018 19.52 19.75 19.20 19.50 901,659 +0.02(+0.10%)
Sep 25, 2018 19.50 19.54 19.02 19.48 1,129,404 +0.01(+0.05%)
Sep 24, 2018 19.59 19.98 19.31 19.47 879,291 -0.35(-1.77%)
Sep 21, 2018 19.90 20.07 19.53 19.82 1,190,900 -0.06(-0.30%)
Sep 20, 2018 19.50 20.11 19.25 19.88 2,157,930 +0.38(+1.95%)
Sep 19, 2018 20.08 20.19 19.40 19.50 2,851,715 -0.72(-3.56%)
Sep 18, 2018 21.19 21.44 20.00 20.22 3,777,837 -1.09(-5.11%)
Sep 17, 2018 22.10 22.48 21.21 21.31 3,591,830 -1.10(-4.91%)
Sep 14, 2018 23.40 23.44 22.09 22.41 4,758,200 -0.59(-2.57%)
Sep 13, 2018 21.89 23.95 21.88 23.00 17,940,922 -5.78(-20.08%)
Sep 12, 2018 28.18 28.92 27.05 28.78 6,130,516 +0.80(+2.86%)
Sep 11, 2018 26.93 28.64 26.70 27.98 1,608,017 +1.06(+3.94%)
Sep 10, 2018 26.90 27.22 26.02 26.92 1,865,029 +0.31(+1.16%)
Sep 07, 2018 26.79 27.46 26.31 26.61 1,198,700 -0.34(-1.26%)
Sep 06, 2018 27.50 27.91 25.70 26.95 1,314,367 -0.56(-2.04%)
Sep 05, 2018 28.85 29.15 26.74 27.51 1,459,149 -1.34(-4.64%)
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.