PVTL - Pivotal Software, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201910.7511.4810.7111.3111.312,768,247
Jun 14, 201910.8310.9910.6310.8610.863,488,200
Jun 13, 201910.8611.0310.6710.8910.895,070,200
Jun 12, 201910.8311.1010.8210.9510.953,970,300
Jun 11, 201911.2011.3010.6210.7410.744,113,600
Jun 10, 201910.8811.4510.8811.1511.155,194,200
Jun 07, 201911.0311.0510.5310.8210.826,781,100
Jun 06, 201910.8111.2010.4510.8610.869,756,000
Jun 05, 201912.7412.9510.1010.8910.8938,256,500
Jun 04, 201918.8919.1718.1618.5418.544,947,000
Jun 03, 201919.9320.2118.5218.6818.681,254,200
May 31, 201921.0121.0719.7719.9019.901,080,300
May 30, 201921.4421.6321.1621.4421.44384,800
May 29, 201920.8621.3920.5021.3921.39757,300
May 28, 201921.3621.8020.8821.0521.051,551,200
May 24, 201920.8921.3620.8621.3621.362,396,800
May 23, 201920.9021.0620.4620.7120.71665,900
May 22, 201920.9021.4820.8621.1421.14607,600
May 21, 201920.7121.1620.7020.9220.92565,800
May 20, 201919.7520.7519.5820.4320.43692,300
May 17, 201920.4620.7619.9720.0420.04531,200
May 16, 201920.4420.8120.2220.5620.56455,800
May 15, 201919.6420.3719.5620.2820.28481,900
May 14, 201919.4619.8419.3519.7119.71669,000
May 13, 201920.7220.9319.2119.2619.26768,300
May 10, 201921.1221.6320.6321.2521.25353,000
May 09, 201921.0021.3920.5621.2821.28345,400
May 08, 201921.0521.4720.9521.2121.21405,400
May 07, 201921.0721.2820.8021.1221.12501,600
May 06, 201920.8821.3920.7521.3221.32402,300
May 03, 201921.1521.6320.9121.4021.40486,900
May 02, 201921.5321.7520.9321.1721.17452,700
May 01, 201921.6021.7320.8721.5021.50749,200
Apr 30, 201921.9722.3221.7021.7021.701,509,500
Apr 29, 201921.4422.1521.1421.9421.941,223,200
Apr 26, 201920.7621.4520.6821.3521.35901,300
Apr 25, 201920.4620.8820.1320.7320.731,048,700
Apr 24, 201919.9020.4519.7820.4420.44750,900
Apr 23, 201919.1619.9019.1619.9019.901,153,200
Apr 22, 201918.5819.2018.5819.1319.13680,400
Apr 18, 201918.6618.7818.2418.5818.581,063,000
Apr 17, 201919.4519.4618.5718.6718.671,097,100
Apr 16, 201919.5519.8019.1819.4119.41719,000
Apr 15, 201919.8219.9619.2319.5419.541,377,300
Apr 12, 201920.0020.0219.6919.8419.841,264,700
Apr 11, 201920.1120.1619.8319.9519.951,778,200
Apr 10, 201920.0020.2119.6620.0820.081,101,200
Apr 09, 201919.9520.4119.9020.0120.01919,500
Apr 08, 201920.0020.2519.8020.1920.191,016,300
Apr 05, 201919.9120.2219.7520.1820.181,802,700
Apr 04, 201920.9821.1119.7419.8119.811,382,800
Apr 03, 201921.2021.4820.9621.1321.13746,800
Apr 02, 201920.8321.2520.6221.1421.14848,300
Apr 01, 201920.9721.0020.6120.9520.951,134,900
Mar 29, 201920.6321.0020.5020.8520.851,233,600
Mar 28, 201920.5520.7620.2120.7120.711,210,900
Mar 27, 201920.7020.8519.8520.2820.281,293,200
Mar 26, 201920.5721.1520.3720.7520.751,455,900
Mar 25, 201920.2820.7319.9420.4520.45987,800
Mar 22, 201920.5821.0020.5120.6620.662,457,600
Mar 21, 201919.8021.4119.7921.3621.363,053,400
Mar 20, 201919.9720.4919.2419.9419.942,772,900
Mar 19, 201919.9820.4619.7919.9719.972,313,100
Mar 18, 201920.2221.0019.5019.7619.765,992,100
Mar 15, 201922.5022.7320.8621.5221.525,237,000
Mar 14, 201921.8722.7221.4322.4022.403,112,400
Mar 13, 201922.4922.8922.1522.3322.331,957,400
Mar 12, 201921.8922.4621.7622.4122.411,707,900
Mar 11, 201920.8322.0220.7922.0022.002,787,500
Mar 08, 201920.1620.7419.8120.6820.68759,400
Mar 07, 201920.0420.8120.0320.5120.511,198,000
Mar 06, 201920.8021.0719.7220.0920.093,389,900
Mar 05, 201922.2522.3221.6821.8421.84498,800
Mar 04, 201922.7422.9521.8022.2222.221,444,300
Mar 01, 201922.6522.8322.2622.5222.521,104,700
Feb 28, 201923.5023.6522.2822.4222.421,674,500
Feb 27, 201924.1224.3922.7723.6523.659,575,200
Feb 26, 201920.9222.4920.7922.1822.182,009,800
Feb 25, 201921.2821.5820.9120.9120.911,694,400
Feb 22, 201920.8721.2220.6420.9220.921,114,500
Feb 21, 201920.1320.9420.1320.8520.851,323,900
Feb 20, 201920.6620.8019.5620.1620.162,987,000
Feb 19, 201920.6620.9820.0320.5320.534,534,700
Feb 15, 201920.3021.4320.3021.1621.164,079,600
Feb 14, 201919.2020.4319.0620.2220.221,932,400
Feb 13, 201919.4819.5618.9319.2319.23855,700
Feb 12, 201919.2419.6019.1819.4819.48845,800
Feb 11, 201919.4019.7418.8519.1319.131,241,900
Feb 08, 201919.0519.5519.0119.5219.52266,400
Feb 07, 201919.5019.7519.2219.2819.28835,000
Feb 06, 201919.6519.8818.9519.6119.61817,300
Feb 05, 201919.0019.7418.9619.6919.69999,800
Feb 04, 201918.3418.9818.3418.8818.881,975,100
Feb 01, 201918.1718.5218.0418.4718.471,942,500
Jan 31, 201918.5519.0918.1318.4918.492,743,400
Jan 30, 201917.2718.7017.2618.5218.523,815,400
Jan 29, 201917.5417.8217.1017.2017.201,632,200
Jan 28, 201917.4217.8717.2917.5217.522,481,200
Jan 25, 201917.4417.7317.2417.5517.55715,900
Jan 24, 201916.8117.3316.6617.3217.32470,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...