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 (%)
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.