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 (%)
Dec 27, 2019 15.00 15.00 15.00 0 -0.02(-0.13%)
Dec 26, 2019 15.00 15.02 15.00 15.02 484,540 +0.01(+0.07%)
Dec 24, 2019 14.99 15.01 14.99 15.01 110,700 +0.00(+0.00%)
Dec 23, 2019 14.99 15.01 14.99 15.01 772,245 +0.02(+0.13%)
Dec 20, 2019 14.99 15.00 14.98 14.99 1,026,800 -0.01(-0.07%)
Dec 19, 2019 15.00 15.01 14.99 15.00 296,645 -0.01(-0.07%)
Dec 18, 2019 15.00 15.01 14.99 15.01 600,212 +0.00(+0.00%)
Dec 17, 2019 14.99 15.01 14.99 15.01 1,057,507 +0.03(+0.20%)
Dec 16, 2019 14.99 15.00 14.98 14.98 3,152,601 -0.01(-0.07%)
Dec 13, 2019 14.98 14.99 14.98 14.99 986,500 +0.00(+0.00%)
Dec 12, 2019 14.97 14.99 14.97 14.99 3,724,557 +0.02(+0.13%)
Dec 11, 2019 14.98 15.00 14.97 14.97 2,685,806 -0.03(-0.20%)
Dec 10, 2019 14.99 15.00 14.98 15.00 1,651,587 +0.00(+0.00%)
Dec 09, 2019 14.99 15.01 14.99 15.00 821,318 +0.01(+0.07%)
Dec 06, 2019 15.00 15.01 14.99 14.99 473,200 -0.02(-0.13%)
Dec 05, 2019 15.00 15.02 14.99 15.01 479,690 +0.01(+0.07%)
Dec 04, 2019 14.98 15.03 14.98 15.00 3,249,428 +0.01(+0.07%)
Dec 03, 2019 14.98 15.01 14.97 14.99 1,068,103 +0.00(+0.00%)
Dec 02, 2019 14.99 15.00 14.97 14.99 670,970 -0.03(-0.20%)
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%)
Sep 03, 2019 14.90 14.92 14.86 14.89 2,274,633 -0.02(-0.13%)
Aug 30, 2019 14.90 14.91 14.88 14.91 1,815,900 +0.01(+0.07%)
Aug 29, 2019 14.88 14.91 14.88 14.90 3,343,203 +0.00(+0.00%)
Aug 28, 2019 14.89 14.92 14.88 14.90 3,029,145 +0.00(+0.00%)
Aug 27, 2019 14.88 14.90 14.87 14.90 4,005,983 +0.03(+0.20%)
Aug 26, 2019 14.89 14.90 14.86 14.87 4,627,473 -0.01(-0.07%)
Aug 23, 2019 14.88 14.94 14.85 14.88 71,103,104 +1.18(+8.61%)
Aug 22, 2019 13.64 13.85 13.60 13.70 8,758,124 +0.03(+0.22%)
Aug 21, 2019 13.67 13.78 13.62 13.67 1,403,818 -0.02(-0.15%)
Aug 20, 2019 13.75 13.92 13.61 13.69 3,349,632 -0.16(-1.16%)
Aug 19, 2019 14.01 14.12 13.84 13.85 3,104,390 -0.15(-1.07%)
Aug 16, 2019 13.93 14.08 13.92 14.00 8,681,100 +0.00(+0.00%)
Aug 15, 2019 14.28 14.30 13.35 14.00 31,258,700 +5.70(+68.67%)
Aug 14, 2019 8.300 8.400 8.030 8.300 2,743,752 -0.16(-1.89%)
Aug 13, 2019 8.400 8.660 8.380 8.460 1,222,242 +0.01(+0.12%)
Aug 12, 2019 8.330 8.640 8.190 8.450 1,462,112 +0.10(+1.20%)
Aug 09, 2019 8.800 8.910 8.270 8.350 2,733,600 -0.51(-5.76%)
Aug 08, 2019 8.730 8.954 8.700 8.860 1,065,552 +0.23(+2.67%)
Aug 07, 2019 8.620 8.680 8.440 8.630 1,835,723 -0.09(-1.03%)
Aug 06, 2019 9.160 9.250 8.570 8.720 2,308,285 -0.34(-3.75%)
Aug 05, 2019 9.440 9.460 8.875 9.060 2,015,276 -0.40(-4.23%)
Aug 02, 2019 9.660 9.660 9.390 9.460 1,405,800 -0.21(-2.17%)
Aug 01, 2019 9.450 9.770 9.400 9.670 1,853,799 +0.19(+2.00%)
Jul 31, 2019 9.560 9.620 9.340 9.480 1,432,509 -0.09(-0.94%)
Jul 30, 2019 9.440 9.660 9.370 9.570 2,342,959 +0.05(+0.53%)
Jul 29, 2019 9.910 9.920 9.350 9.520 3,188,293 -0.39(-3.94%)
Jul 26, 2019 9.830 9.990 9.780 9.910 1,451,700 +0.16(+1.64%)
Jul 25, 2019 9.870 10.00 9.673 9.750 1,513,695 -0.13(-1.32%)
Jul 24, 2019 9.930 10.00 9.640 9.880 3,464,040 -0.02(-0.20%)
Jul 23, 2019 10.16 10.22 9.870 9.900 1,973,470 -0.25(-2.46%)
Jul 22, 2019 10.15 10.22 9.930 10.15 3,147,794 +0.06(+0.59%)
Jul 19, 2019 10.43 10.43 10.05 10.09 1,314,600 -0.29(-2.79%)
Jul 18, 2019 10.15 10.44 10.06 10.38 2,227,894 +0.12(+1.17%)
Jul 17, 2019 10.03 10.29 9.890 10.26 2,687,344 +0.17(+1.68%)
Jul 16, 2019 10.30 10.31 9.990 10.09 3,203,821 -0.17(-1.66%)
Jul 15, 2019 10.56 10.59 10.25 10.26 2,163,485 -0.31(-2.93%)
Jul 12, 2019 10.80 10.81 10.47 10.57 2,213,200 -0.24(-2.22%)
Jul 11, 2019 10.75 11.00 10.67 10.81 1,952,804 +0.03(+0.28%)
Jul 10, 2019 10.88 11.20 10.75 10.78 3,163,616 -0.02(-0.19%)
Jul 09, 2019 10.55 10.97 10.49 10.80 4,607,450 +0.20(+1.89%)
Jul 08, 2019 10.55 10.64 10.32 10.60 1,754,361 +0.02(+0.19%)
Jul 05, 2019 10.50 10.68 10.44 10.58 1,266,600 +0.09(+0.86%)
Jul 03, 2019 10.54 10.77 10.46 10.49 865,800 +0.00(+0.00%)
Jul 02, 2019 10.66 10.66 10.45 10.49 1,442,560 -0.11(-1.04%)
Jul 01, 2019 10.67 10.87 10.56 10.60 1,831,791 +0.04(+0.38%)
Jun 28, 2019 10.41 10.63 10.36 10.56 1,574,900 +0.14(+1.34%)
Jun 27, 2019 10.38 10.64 10.30 10.42 2,199,935 +0.05(+0.48%)
Jun 26, 2019 10.94 11.03 10.30 10.37 3,071,582 -0.52(-4.78%)
Jun 25, 2019 10.97 11.24 10.86 10.89 2,418,541 -0.46(-4.05%)
Jun 24, 2019 11.50 11.51 11.08 11.35 2,159,333 -0.14(-1.22%)
Jun 21, 2019 11.31 11.74 11.27 11.49 5,525,500 +0.12(+1.06%)
Jun 20, 2019 11.65 11.88 11.19 11.37 2,218,721 -0.19(-1.64%)
Jun 19, 2019 11.26 11.79 11.18 11.56 2,685,070 +0.27(+2.39%)
Jun 18, 2019 11.46 11.48 11.19 11.29 1,802,923 +0.03(+0.27%)
Jun 17, 2019 10.75 11.48 10.71 11.26 3,252,110 +0.40(+3.68%)
Jun 14, 2019 10.83 10.99 10.63 10.86 3,489,400 -0.03(-0.28%)
Jun 13, 2019 10.86 11.03 10.67 10.89 5,070,258 -0.06(-0.55%)
Jun 12, 2019 10.83 11.10 10.82 10.95 3,970,270 +0.21(+1.96%)
Jun 11, 2019 11.20 11.30 10.62 10.74 4,107,125 -0.41(-3.68%)
Jun 10, 2019 10.88 11.45 10.88 11.15 5,194,196 +0.33(+3.05%)
Jun 07, 2019 11.03 11.05 10.53 10.82 6,781,000 -0.04(-0.37%)
Jun 06, 2019 10.81 11.20 10.45 10.86 9,756,423 -0.03(-0.28%)
Jun 05, 2019 12.74 12.95 10.10 10.89 38,231,848 -7.65(-41.26%)
Jun 04, 2019 18.89 19.17 18.16 18.54 4,908,101 -0.14(-0.75%)
Jun 03, 2019 19.93 20.21 18.52 18.68 1,254,193 -1.22(-6.13%)
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.