PVTL - Pivotal Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201826.8127.0724.9525.1525.151,951,000
Jun 21, 201826.8427.5025.8526.7226.722,036,000
Jun 20, 201828.9029.2826.5126.5826.581,905,000
Jun 19, 201827.0028.6925.7128.4628.462,715,900
Jun 18, 201828.0128.7427.6527.8427.842,849,800
Jun 15, 201826.5029.3526.4328.9128.915,147,700
Jun 14, 201829.5031.2426.5426.7226.728,402,500
Jun 13, 201824.4628.7423.7528.2028.2017,484,300
Jun 12, 201821.3021.5520.5421.2121.214,140,500
Jun 11, 201821.5022.6020.8320.9420.942,944,800
Jun 08, 201820.0221.4019.8320.8020.803,631,700
Jun 07, 201820.4820.6019.6720.1620.161,907,400
Jun 06, 201818.5320.8518.4020.3220.322,643,500
Jun 05, 201818.2518.9718.2518.4418.44807,600
Jun 04, 201818.4818.8618.0018.2518.251,483,300
Jun 01, 201818.1818.7018.0118.2718.27687,500
May 31, 201818.3418.5017.8317.9917.99443,300
May 30, 201818.2018.5018.1918.3418.34508,200
May 29, 201818.0718.2217.8018.1418.14412,100
May 25, 201817.8018.1517.5318.1218.12610,100
May 24, 2018------
May 23, 201817.8618.1717.8117.9917.99335,800
May 22, 201818.1818.2017.8217.8617.86555,700
May 21, 201818.1518.4018.0418.1018.10474,500
May 18, 201818.1818.2617.6218.1118.11951,900
May 17, 201818.8018.8717.7818.1818.181,375,800
May 16, 201819.3019.4018.6618.6618.66875,300
May 15, 201819.1719.6018.9519.2419.241,003,300
May 14, 201819.1919.6218.8118.8918.89925,000
May 11, 201818.9619.0818.7618.9818.98736,200
May 10, 201819.2119.2318.5019.0019.00526,000
May 09, 201818.9519.4918.8819.0019.00771,200
May 08, 201818.9619.0018.5118.8818.88478,400
May 07, 201818.3019.1018.1518.8618.86890,600
May 04, 201818.3318.5018.1418.3018.30440,300
May 03, 201818.3518.5018.0118.3118.31578,300
May 02, 201818.3618.6918.1218.2018.20587,100
May 01, 201818.0618.5018.0018.3018.30396,800
Apr 30, 201818.3518.5018.0018.0418.04610,900
Apr 27, 201818.7218.8517.7518.1718.171,778,600
Apr 26, 201818.0719.0017.9218.6218.623,514,600
Apr 25, 201818.3218.8317.5017.9217.921,778,500
Apr 24, 201817.9618.2917.6518.1418.143,180,400
Apr 23, 201816.0018.3415.8117.2617.264,323,100
Apr 20, 201816.7517.4815.1115.7315.7324,784,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.