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 (%)
Dec 31, 2018 16.00 16.47 15.99 16.35 1,289,600 +0.37(+2.32%)
Dec 28, 2018 15.72 16.05 15.41 15.98 1,202,600 +0.33(+2.11%)
Dec 27, 2018 15.50 15.78 14.89 15.65 4,171,297 +0.05(+0.32%)
Dec 26, 2018 14.86 15.70 14.86 15.60 1,613,925 +0.61(+4.07%)
Dec 24, 2018 14.99 15.22 14.43 14.99 897,400 -0.26(-1.70%)
Dec 21, 2018 15.84 15.92 14.94 15.25 1,621,100 -0.59(-3.72%)
Dec 20, 2018 16.04 16.30 15.57 15.84 2,776,197 +0.37(+2.39%)
Dec 19, 2018 15.62 16.08 15.29 15.47 2,799,884 -0.02(-0.13%)
Dec 18, 2018 16.00 16.25 15.45 15.49 1,927,479 -0.29(-1.84%)
Dec 17, 2018 17.08 17.25 15.46 15.78 2,604,190 -1.61(-9.26%)
Dec 14, 2018 16.84 17.62 16.80 17.39 1,393,500 +0.33(+1.93%)
Dec 13, 2018 18.01 18.35 16.95 17.06 3,215,912 -1.19(-6.52%)
Dec 12, 2018 18.55 19.38 18.15 18.25 7,743,259 +0.45(+2.53%)
Dec 11, 2018 18.40 18.78 17.56 17.80 2,996,692 -0.23(-1.28%)
Dec 10, 2018 17.55 18.31 17.53 18.03 1,551,901 +0.28(+1.58%)
Dec 07, 2018 18.05 18.40 17.45 17.75 1,214,900 -0.40(-2.20%)
Dec 06, 2018 17.42 18.51 17.32 18.15 1,611,825 +0.31(+1.74%)
Dec 04, 2018 17.76 18.47 17.57 17.84 1,830,900 +0.06(+0.34%)
Dec 03, 2018 18.47 18.47 17.09 17.78 1,499,345 -0.13(-0.73%)
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%)
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%)
Jul 02, 2018 24.00 25.23 23.86 24.70 1,361,138 +0.43(+1.77%)
Jun 29, 2018 25.75 26.20 24.23 24.27 1,025,707 -1.39(-5.42%)
Jun 28, 2018 24.26 25.70 24.00 25.66 947,140 +1.10(+4.48%)
Jun 27, 2018 25.66 26.37 24.55 24.56 1,333,037 -0.74(-2.92%)
Jun 26, 2018 24.81 25.66 24.25 25.30 1,445,939 +0.67(+2.72%)
Jun 25, 2018 24.70 25.05 23.51 24.63 1,701,092 -0.52(-2.07%)
Jun 22, 2018 26.81 27.07 24.97 25.15 1,951,873 -1.57(-5.88%)
Jun 21, 2018 26.84 27.50 25.85 26.72 2,036,021 +0.14(+0.53%)
Jun 20, 2018 28.90 29.28 26.51 26.58 1,905,044 -1.88(-6.61%)
Jun 19, 2018 27.00 28.69 25.71 28.46 2,715,737 +0.62(+2.23%)
Jun 18, 2018 28.01 28.74 27.65 27.84 2,853,579 -1.07(-3.70%)
Jun 15, 2018 29.35 26.72 28.91 5,147,714 +2.19(+8.20%)
Jun 14, 2018 29.50 31.24 26.54 26.72 8,414,394 -1.48(-5.25%)
Jun 13, 2018 24.46 28.73 23.75 28.20 17,476,808 +6.99(+32.96%)
Jun 12, 2018 21.30 21.55 20.54 21.21 4,123,740 +0.27(+1.29%)
Jun 11, 2018 21.50 22.60 20.82 20.94 2,944,761 +0.14(+0.67%)
Jun 08, 2018 20.02 21.40 19.83 20.80 3,631,728 +0.64(+3.17%)
Jun 07, 2018 20.48 20.60 19.67 20.16 1,907,414 -0.16(-0.79%)
Jun 06, 2018 20.85 20.32 2,643,524 +1.88(+10.20%)
Jun 05, 2018 18.25 18.97 18.25 18.44 807,587 +0.19(+1.04%)
Jun 04, 2018 18.48 18.86 18.00 18.25 1,484,131 -0.02(-0.11%)
Jun 01, 2018 18.18 18.70 18.01 18.27 687,450 +0.28(+1.56%)
May 31, 2018 18.34 18.50 17.83 17.99 443,325 -0.35(-1.91%)
May 30, 2018 18.20 18.50 18.19 18.34 508,438 +0.20(+1.10%)
May 29, 2018 18.07 18.22 17.80 18.14 412,258 +0.02(+0.11%)
May 25, 2018 18.12 18.12 18.12 0 +0.29(+1.63%)
May 24, 2018 18.01 18.14 17.65 17.83 406,005 -0.16(-0.89%)
May 23, 2018 17.86 18.17 17.81 17.99 335,809 +0.13(+0.73%)
May 22, 2018 18.18 18.20 17.82 17.86 555,687 -0.24(-1.33%)
May 21, 2018 18.15 18.40 18.04 18.10 474,619 -0.01(-0.06%)
May 18, 2018 18.18 18.26 17.62 18.11 951,910 -0.07(-0.39%)
May 17, 2018 18.80 18.87 17.78 18.18 1,375,950 -0.48(-2.57%)
May 16, 2018 19.30 19.40 18.66 18.66 875,482 -0.58(-3.01%)
May 15, 2018 19.17 19.60 18.95 19.24 1,003,318 +0.35(+1.85%)
May 14, 2018 19.19 19.62 18.81 18.89 924,980 -0.09(-0.47%)
May 11, 2018 18.96 19.08 18.76 18.98 736,181 -0.02(-0.11%)
May 10, 2018 19.21 19.23 18.50 19.00 526,037 +0.00(+0.00%)
May 09, 2018 18.95 19.49 18.88 19.00 771,210 +0.12(+0.64%)
May 08, 2018 18.96 19.00 18.51 18.88 478,448 +0.02(+0.11%)
May 07, 2018 18.30 19.10 18.15 18.86 890,655 +0.56(+3.06%)
May 04, 2018 18.33 18.50 18.14 18.30 440,359 -0.01(-0.05%)
May 03, 2018 18.35 18.50 18.01 18.31 578,337 +0.11(+0.60%)
May 02, 2018 18.36 18.69 18.12 18.20 587,130 -0.10(-0.55%)
May 01, 2018 18.06 18.50 18.00 18.30 396,775 +0.26(+1.44%)
Apr 30, 2018 18.35 18.50 18.00 18.04 610,917 -0.13(-0.72%)
Apr 27, 2018 18.72 18.85 17.75 18.17 1,778,583 -0.45(-2.42%)
Apr 26, 2018 18.07 19.00 17.92 18.62 3,514,641 +0.70(+3.91%)
Apr 25, 2018 18.32 18.83 17.50 17.92 1,778,475 -0.22(-1.21%)
Apr 24, 2018 17.96 18.29 17.65 18.14 3,180,261 +0.88(+5.10%)
Apr 23, 2018 16.00 18.34 15.81 17.26 4,323,033 +1.53(+9.73%)
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.