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 (%)
Aug 30, 2019 14.90 14.91 14.88 14.91 1,815,900 +0.01(+0.07%)
Aug 29, 2019 14.88 14.91 14.88 14.90 3,343,203 +0.00(+0.00%)
Aug 28, 2019 14.89 14.92 14.88 14.90 3,029,145 +0.00(+0.00%)
Aug 27, 2019 14.88 14.90 14.87 14.90 4,005,983 +0.03(+0.20%)
Aug 26, 2019 14.89 14.90 14.86 14.87 4,627,473 -0.01(-0.07%)
Aug 23, 2019 14.88 14.94 14.85 14.88 71,103,104 +1.18(+8.61%)
Aug 22, 2019 13.64 13.85 13.60 13.70 8,758,124 +0.03(+0.22%)
Aug 21, 2019 13.67 13.78 13.62 13.67 1,403,818 -0.02(-0.15%)
Aug 20, 2019 13.75 13.92 13.61 13.69 3,349,632 -0.16(-1.16%)
Aug 19, 2019 14.01 14.12 13.84 13.85 3,104,390 -0.15(-1.07%)
Aug 16, 2019 13.93 14.08 13.92 14.00 8,681,100 +0.00(+0.00%)
Aug 15, 2019 14.28 14.30 13.35 14.00 31,258,700 +5.70(+68.67%)
Aug 14, 2019 8.300 8.400 8.030 8.300 2,743,752 -0.16(-1.89%)
Aug 13, 2019 8.400 8.660 8.380 8.460 1,222,242 +0.01(+0.12%)
Aug 12, 2019 8.330 8.640 8.190 8.450 1,462,112 +0.10(+1.20%)
Aug 09, 2019 8.800 8.910 8.270 8.350 2,733,600 -0.51(-5.76%)
Aug 08, 2019 8.730 8.954 8.700 8.860 1,065,552 +0.23(+2.67%)
Aug 07, 2019 8.620 8.680 8.440 8.630 1,835,723 -0.09(-1.03%)
Aug 06, 2019 9.160 9.250 8.570 8.720 2,308,285 -0.34(-3.75%)
Aug 05, 2019 9.440 9.460 8.875 9.060 2,015,276 -0.40(-4.23%)
Aug 02, 2019 9.660 9.660 9.390 9.460 1,405,800 -0.21(-2.17%)
Aug 01, 2019 9.450 9.770 9.400 9.670 1,853,799 +0.19(+2.00%)
Jul 31, 2019 9.560 9.620 9.340 9.480 1,432,509 -0.09(-0.94%)
Jul 30, 2019 9.440 9.660 9.370 9.570 2,342,959 +0.05(+0.53%)
Jul 29, 2019 9.910 9.920 9.350 9.520 3,188,293 -0.39(-3.94%)
Jul 26, 2019 9.830 9.990 9.780 9.910 1,451,700 +0.16(+1.64%)
Jul 25, 2019 9.870 10.00 9.673 9.750 1,513,695 -0.13(-1.32%)
Jul 24, 2019 9.930 10.00 9.640 9.880 3,464,040 -0.02(-0.20%)
Jul 23, 2019 10.16 10.22 9.870 9.900 1,973,470 -0.25(-2.46%)
Jul 22, 2019 10.15 10.22 9.930 10.15 3,147,794 +0.06(+0.59%)
Jul 19, 2019 10.43 10.43 10.05 10.09 1,314,600 -0.29(-2.79%)
Jul 18, 2019 10.15 10.44 10.06 10.38 2,227,894 +0.12(+1.17%)
Jul 17, 2019 10.03 10.29 9.890 10.26 2,687,344 +0.17(+1.68%)
Jul 16, 2019 10.30 10.31 9.990 10.09 3,203,821 -0.17(-1.66%)
Jul 15, 2019 10.56 10.59 10.25 10.26 2,163,485 -0.31(-2.93%)
Jul 12, 2019 10.80 10.81 10.47 10.57 2,213,200 -0.24(-2.22%)
Jul 11, 2019 10.75 11.00 10.67 10.81 1,952,804 +0.03(+0.28%)
Jul 10, 2019 10.88 11.20 10.75 10.78 3,163,616 -0.02(-0.19%)
Jul 09, 2019 10.55 10.97 10.49 10.80 4,607,450 +0.20(+1.89%)
Jul 08, 2019 10.55 10.64 10.32 10.60 1,754,361 +0.02(+0.19%)
Jul 05, 2019 10.50 10.68 10.44 10.58 1,266,600 +0.09(+0.86%)
Jul 03, 2019 10.54 10.77 10.46 10.49 865,800 +0.00(+0.00%)
Jul 02, 2019 10.66 10.66 10.45 10.49 1,442,560 -0.11(-1.04%)
Jul 01, 2019 10.67 10.87 10.56 10.60 1,831,791 +0.04(+0.38%)
Jun 28, 2019 10.41 10.63 10.36 10.56 1,574,900 +0.14(+1.34%)
Jun 27, 2019 10.38 10.64 10.30 10.42 2,199,935 +0.05(+0.48%)
Jun 26, 2019 10.94 11.03 10.30 10.37 3,071,582 -0.52(-4.78%)
Jun 25, 2019 10.97 11.24 10.86 10.89 2,418,541 -0.46(-4.05%)
Jun 24, 2019 11.50 11.51 11.08 11.35 2,159,333 -0.14(-1.22%)
Jun 21, 2019 11.31 11.74 11.27 11.49 5,525,500 +0.12(+1.06%)
Jun 20, 2019 11.65 11.88 11.19 11.37 2,218,721 -0.19(-1.64%)
Jun 19, 2019 11.26 11.79 11.18 11.56 2,685,070 +0.27(+2.39%)
Jun 18, 2019 11.46 11.48 11.19 11.29 1,802,923 +0.03(+0.27%)
Jun 17, 2019 10.75 11.48 10.71 11.26 3,252,110 +0.40(+3.68%)
Jun 14, 2019 10.83 10.99 10.63 10.86 3,489,400 -0.03(-0.28%)
Jun 13, 2019 10.86 11.03 10.67 10.89 5,070,258 -0.06(-0.55%)
Jun 12, 2019 10.83 11.10 10.82 10.95 3,970,270 +0.21(+1.96%)
Jun 11, 2019 11.20 11.30 10.62 10.74 4,107,125 -0.41(-3.68%)
Jun 10, 2019 10.88 11.45 10.88 11.15 5,194,196 +0.33(+3.05%)
Jun 07, 2019 11.03 11.05 10.53 10.82 6,781,000 -0.04(-0.37%)
Jun 06, 2019 10.81 11.20 10.45 10.86 9,756,423 -0.03(-0.28%)
Jun 05, 2019 12.74 12.95 10.10 10.89 38,231,848 -7.65(-41.26%)
Jun 04, 2019 18.89 19.17 18.16 18.54 4,908,101 -0.14(-0.75%)
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.