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 (%)
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.