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 (%)
May 31, 2019 21.01 21.07 19.77 19.90 1,080,300 -1.54(-7.18%)
May 30, 2019 21.44 21.63 21.16 21.44 384,954 +0.05(+0.23%)
May 29, 2019 20.86 21.39 20.50 21.39 757,329 +0.34(+1.62%)
May 28, 2019 21.36 21.80 20.88 21.05 1,516,143 -0.31(-1.45%)
May 24, 2019 20.89 21.36 20.86 21.36 2,392,100 +0.65(+3.14%)
May 23, 2019 20.90 21.05 20.46 20.71 665,916 -0.43(-2.03%)
May 22, 2019 20.90 21.48 20.86 21.14 607,557 +0.22(+1.05%)
May 21, 2019 20.71 21.16 20.70 20.92 565,811 +0.49(+2.40%)
May 20, 2019 19.75 20.75 19.58 20.43 692,301 +0.39(+1.95%)
May 17, 2019 20.46 20.76 19.97 20.04 531,200 -0.52(-2.53%)
May 16, 2019 20.44 20.81 20.22 20.56 455,819 +0.28(+1.38%)
May 15, 2019 19.64 20.37 19.56 20.28 481,958 +0.57(+2.89%)
May 14, 2019 19.46 19.84 19.35 19.71 668,966 +0.45(+2.34%)
May 13, 2019 20.72 20.93 19.21 19.26 768,298 -1.99(-9.36%)
May 10, 2019 21.12 21.63 20.63 21.25 353,000 -0.03(-0.14%)
May 09, 2019 21.00 21.39 20.56 21.28 345,447 +0.07(+0.33%)
May 08, 2019 21.05 21.47 20.95 21.21 405,435 +0.09(+0.43%)
May 07, 2019 21.07 21.28 20.80 21.12 501,636 -0.20(-0.94%)
May 06, 2019 20.88 21.39 20.75 21.32 402,349 -0.08(-0.37%)
May 03, 2019 21.15 21.63 20.91 21.40 486,900 +0.23(+1.09%)
May 02, 2019 21.53 21.75 20.93 21.17 452,664 -0.33(-1.53%)
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.