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 (%)
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%)
Sep 04, 2018 27.77 28.93 27.50 28.85 1,098,954 +1.10(+3.96%)
Aug 31, 2018 27.75 27.75 27.75 0 +0.12(+0.43%)
Aug 30, 2018 27.86 28.36 26.79 27.63 897,943 +0.19(+0.69%)
Aug 29, 2018 27.18 28.00 27.05 27.44 841,792 +0.01(+0.04%)
Aug 28, 2018 27.07 27.99 26.08 27.43 1,312,305 +0.74(+2.77%)
Aug 27, 2018 27.00 27.40 26.55 26.69 814,734 +0.14(+0.53%)
Aug 24, 2018 25.70 27.30 25.70 26.55 1,631,400 +0.86(+3.35%)
Aug 23, 2018 25.92 26.46 25.50 25.69 588,545 -0.36(-1.38%)
Aug 22, 2018 25.87 26.10 25.59 26.05 1,523,076 +0.49(+1.92%)
Aug 21, 2018 25.80 26.44 25.13 25.56 1,165,154 -0.15(-0.58%)
Aug 20, 2018 25.00 25.79 24.41 25.71 1,428,407 +0.82(+3.29%)
Aug 17, 2018 23.32 25.15 23.29 24.89 1,368,400 +1.46(+6.23%)
Aug 16, 2018 23.93 23.96 23.30 23.43 649,736 -0.22(-0.93%)
Aug 15, 2018 24.19 24.25 23.40 23.65 570,610 -0.58(-2.39%)
Aug 14, 2018 23.80 24.47 23.77 24.23 445,672 +0.39(+1.64%)
Aug 13, 2018 23.74 23.89 23.00 23.84 425,577 +0.39(+1.66%)
Aug 10, 2018 23.56 24.18 23.28 23.45 464,400 -0.33(-1.39%)
Aug 09, 2018 24.69 24.84 23.73 23.78 428,004 -0.65(-2.66%)
Aug 08, 2018 24.23 24.83 24.05 24.43 449,581 +0.04(+0.16%)
Aug 07, 2018 24.15 24.48 23.89 24.39 391,213 +0.59(+2.48%)
Aug 06, 2018 23.57 23.88 23.19 23.80 408,499 +0.23(+0.98%)
Aug 03, 2018 24.00 24.22 23.24 23.57 550,700 -0.21(-0.88%)
Aug 02, 2018 22.71 24.00 22.69 23.78 526,111 +1.09(+4.80%)
Aug 01, 2018 23.00 23.13 22.52 22.69 759,236 -0.26(-1.13%)
Jul 31, 2018 22.55 23.06 22.15 22.95 1,174,050 +0.38(+1.68%)
Jul 30, 2018 24.20 24.29 21.70 22.57 1,941,900 -1.76(-7.23%)
Jul 27, 2018 25.25 25.30 24.04 24.33 960,000 -1.02(-4.02%)
Jul 26, 2018 25.23 25.95 24.62 25.35 1,513,968 -0.05(-0.20%)
Jul 25, 2018 25.16 25.97 25.10 25.40 797,322 -0.07(-0.27%)
Jul 24, 2018 27.00 27.50 25.21 25.47 2,099,690 -1.35(-5.03%)
Jul 23, 2018 25.28 26.97 25.28 26.82 1,470,208 +1.39(+5.47%)
Jul 20, 2018 25.50 26.28 25.10 25.43 656,177 +0.03(+0.12%)
Jul 19, 2018 25.91 26.44 25.34 25.40 747,460 -0.67(-2.57%)
Jul 18, 2018 25.78 26.29 25.10 26.07 656,672 +0.33(+1.28%)
Jul 17, 2018 25.49 26.72 25.46 25.74 993,693 -0.03(-0.12%)
Jul 16, 2018 25.20 25.80 24.71 25.77 586,818 +0.65(+2.59%)
Jul 13, 2018 25.60 26.05 24.76 25.12 1,094,650 -0.49(-1.91%)
Jul 12, 2018 25.16 26.28 25.15 25.61 1,431,698 +0.51(+2.03%)
Jul 11, 2018 24.54 25.16 24.30 25.10 770,292 +0.47(+1.91%)
Jul 10, 2018 24.76 25.24 24.39 24.63 1,430,882 +0.07(+0.29%)
Jul 09, 2018 24.00 24.79 23.21 24.56 1,360,427 +0.82(+3.45%)
Jul 06, 2018 23.52 24.00 23.02 23.74 1,154,367 +0.21(+0.89%)
Jul 05, 2018 24.20 24.20 23.14 23.53 1,508,924 -0.47(-1.96%)
Jul 03, 2018 24.00 24.00 24.00 0 -0.70(-2.83%)
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.