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 (%)
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%)
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.