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 (%)
Nov 29, 2019 15.00 15.06 14.97 15.02 802,600 +0.04(+0.27%)
Nov 27, 2019 15.00 15.01 14.98 14.98 910,500 -0.03(-0.20%)
Nov 26, 2019 14.99 15.01 14.97 15.01 799,091 +0.01(+0.07%)
Nov 25, 2019 15.00 15.01 15.00 15.00 277,817 +0.00(+0.00%)
Nov 22, 2019 15.00 15.01 15.00 15.00 438,600 +0.00(+0.00%)
Nov 21, 2019 15.01 15.02 15.00 15.00 540,147 -0.01(-0.07%)
Nov 20, 2019 15.00 15.01 15.00 15.01 325,529 +0.01(+0.07%)
Nov 19, 2019 15.00 15.02 15.00 15.00 623,265 -0.01(-0.07%)
Nov 18, 2019 14.99 15.02 14.99 15.01 1,097,323 +0.00(+0.00%)
Nov 15, 2019 15.01 15.01 14.98 15.01 430,300 +0.02(+0.13%)
Nov 14, 2019 15.00 15.01 14.98 14.99 399,227 -0.03(-0.20%)
Nov 13, 2019 15.01 15.02 14.99 15.02 971,853 -0.01(-0.07%)
Nov 12, 2019 14.98 15.03 14.98 15.03 682,036 +0.05(+0.33%)
Nov 11, 2019 14.98 14.99 14.97 14.98 650,732 -0.01(-0.07%)
Nov 08, 2019 14.98 15.00 14.98 14.99 417,300 +0.02(+0.13%)
Nov 07, 2019 14.98 15.00 14.97 14.97 979,224 -0.08(-0.53%)
Nov 06, 2019 14.98 15.05 14.97 15.05 960,421 +0.07(+0.47%)
Nov 05, 2019 14.97 14.98 14.96 14.98 836,734 +0.02(+0.13%)
Nov 04, 2019 14.99 14.99 14.96 14.96 690,193 -0.03(-0.20%)
Nov 01, 2019 14.97 14.99 14.97 14.99 1,501,200 +0.02(+0.13%)
Oct 31, 2019 14.98 14.99 14.97 14.97 2,969,054 -0.02(-0.13%)
Oct 30, 2019 14.97 14.99 14.97 14.99 672,450 +0.02(+0.13%)
Oct 29, 2019 14.97 14.98 14.97 14.97 1,146,776 +0.00(+0.00%)
Oct 28, 2019 14.99 14.99 14.97 14.97 927,933 -0.01(-0.07%)
Oct 25, 2019 14.97 14.98 14.97 14.98 1,115,500 +0.00(+0.00%)
Oct 24, 2019 14.96 14.98 14.96 14.98 1,103,882 +0.02(+0.13%)
Oct 23, 2019 14.96 14.98 14.96 14.96 1,659,777 -0.02(-0.13%)
Oct 22, 2019 14.94 14.98 14.94 14.98 1,657,667 +0.04(+0.27%)
Oct 21, 2019 14.93 14.94 14.93 14.94 1,150,934 +0.01(+0.07%)
Oct 18, 2019 14.92 14.94 14.92 14.93 2,434,800 +0.01(+0.07%)
Oct 17, 2019 14.91 14.94 14.91 14.92 2,891,967 +0.00(+0.00%)
Oct 16, 2019 14.91 14.93 14.90 14.92 1,362,176 +0.00(+0.00%)
Oct 15, 2019 14.91 14.93 14.90 14.92 917,969 +0.00(+0.00%)
Oct 14, 2019 14.90 14.93 14.90 14.92 587,035 +0.00(+0.00%)
Oct 11, 2019 14.91 14.93 14.91 14.92 1,220,600 -0.01(-0.07%)
Oct 10, 2019 14.91 14.93 14.90 14.93 2,006,449 +0.03(+0.20%)
Oct 09, 2019 14.91 14.92 14.90 14.90 914,442 -0.01(-0.07%)
Oct 08, 2019 14.90 14.92 14.90 14.91 1,295,832 +0.00(+0.00%)
Oct 07, 2019 14.90 14.91 14.90 14.91 731,487 +0.01(+0.07%)
Oct 04, 2019 14.89 14.91 14.89 14.90 1,360,800 +0.01(+0.07%)
Oct 03, 2019 14.87 14.92 14.87 14.89 4,798,133 +0.00(+0.00%)
Oct 02, 2019 14.90 14.91 14.89 14.89 2,004,586 -0.01(-0.07%)
Oct 01, 2019 14.93 14.93 14.89 14.90 1,630,780 -0.02(-0.13%)
Sep 30, 2019 14.90 14.93 14.89 14.92 6,328,569 +0.03(+0.20%)
Sep 27, 2019 14.88 14.90 14.88 14.89 1,643,700 +0.00(+0.00%)
Sep 26, 2019 14.89 14.90 14.88 14.89 1,168,944 +0.01(+0.07%)
Sep 25, 2019 14.88 14.90 14.87 14.88 926,392 +0.01(+0.07%)
Sep 24, 2019 14.87 14.89 14.87 14.87 1,492,968 +0.00(+0.00%)
Sep 23, 2019 14.87 14.88 14.87 14.87 1,552,931 +0.01(+0.07%)
Sep 20, 2019 14.88 14.88 14.86 14.86 6,312,800 +0.00(+0.00%)
Sep 19, 2019 14.87 14.88 14.86 14.86 5,598,831 -0.02(-0.13%)
Sep 18, 2019 14.88 14.88 14.86 14.88 2,189,385 +0.01(+0.07%)
Sep 17, 2019 14.87 14.89 14.87 14.87 1,515,756 -0.01(-0.07%)
Sep 16, 2019 14.89 14.90 14.87 14.88 1,714,056 -0.01(-0.07%)
Sep 13, 2019 14.88 14.90 14.88 14.89 1,232,200 +0.00(+0.00%)
Sep 12, 2019 14.89 14.90 14.87 14.89 2,311,577 -0.01(-0.07%)
Sep 11, 2019 14.88 14.90 14.87 14.90 1,857,294 +0.00(+0.00%)
Sep 10, 2019 14.87 14.90 14.87 14.90 2,451,158 +0.03(+0.20%)
Sep 09, 2019 14.87 14.90 14.86 14.87 5,637,286 +0.01(+0.07%)
Sep 06, 2019 14.91 14.92 14.86 14.86 3,597,800 -0.09(-0.60%)
Sep 05, 2019 14.90 14.96 14.89 14.95 2,901,960 +0.02(+0.13%)
Sep 04, 2019 14.90 14.93 14.87 14.93 2,547,055 +0.04(+0.27%)
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.