PVTL - Pivotal Software, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201824.19024.07723.69023.94223.94222,480
Aug 14, 201823.80024.47023.77524.23024.230445,500
Aug 13, 201823.74023.88523.00023.84023.840425,200
Aug 10, 201823.56024.18423.28023.45023.450461,700
Aug 09, 201824.69024.84023.73023.78023.780425,700
Aug 08, 201824.23024.83024.05024.43024.430449,400
Aug 07, 201824.15024.48023.89024.39024.390390,900
Aug 06, 201823.57023.88023.19423.80023.800408,300
Aug 03, 201824.00024.22023.24023.57023.570550,700
Aug 02, 201822.71024.00022.69023.78023.780526,100
Aug 01, 201823.00023.13022.52022.69022.690759,800
Jul 31, 201822.55023.05622.15022.95022.9501,174,100
Jul 30, 201824.20024.29021.70022.57022.5701,942,300
Jul 27, 201825.25025.30024.04024.33024.330959,700
Jul 26, 201825.23025.95024.62025.35025.3501,514,000
Jul 25, 201825.16025.97025.10025.40025.400793,700
Jul 24, 201827.00027.50025.21025.47025.4702,099,300
Jul 23, 201825.28026.97025.28026.82026.8201,471,400
Jul 20, 201825.50026.28025.10025.43025.430655,900
Jul 19, 201825.91026.44025.34525.40025.400747,500
Jul 18, 201825.78026.29025.10026.07026.070656,500
Jul 17, 201825.49026.72025.45825.74025.740993,600
Jul 16, 201825.20025.80024.71025.77025.770586,800
Jul 13, 201825.60026.05024.76025.12025.1201,094,600
Jul 12, 201825.16026.28025.12025.61025.6101,431,600
Jul 11, 201824.54025.16024.30025.10025.100770,300
Jul 10, 201824.76025.24024.39024.63024.6301,433,300
Jul 09, 201824.00024.79023.21024.56024.5601,360,600
Jul 06, 201823.52024.00023.01623.74023.7401,154,200
Jul 05, 201824.20024.20023.14023.53023.5301,509,200
Jul 03, 201824.75025.19023.99024.00024.000679,000
Jul 02, 201824.00025.23023.85724.70024.7001,361,100
Jun 29, 201825.75026.20024.23024.27024.2701,025,500
Jun 28, 201824.26025.70024.00025.66025.660947,200
Jun 27, 201825.66026.37024.55024.56024.5601,333,100
Jun 26, 201824.81025.66024.25125.30025.3001,445,900
Jun 25, 201824.70025.05023.51024.63024.6301,701,000
Jun 22, 201826.81027.07024.95025.15025.1501,951,000
Jun 21, 201826.84027.50025.85026.72026.7202,036,000
Jun 20, 201828.90029.28026.51026.58026.5801,905,000
Jun 19, 201827.00028.69025.71028.46028.4602,715,900
Jun 18, 201828.01028.74027.65027.84027.8402,849,800
Jun 15, 201826.50029.35026.43028.91028.9105,147,700
Jun 14, 201829.50031.24026.54026.72026.7208,402,500
Jun 13, 201824.46028.73523.75028.20028.20017,484,300
Jun 12, 201821.30021.55020.53621.21021.2104,140,500
Jun 11, 201821.50022.60020.82520.94020.9402,944,800
Jun 08, 201820.02021.40019.83020.80020.8003,631,700
Jun 07, 201820.48020.60019.67020.16020.1601,907,400
Jun 06, 201818.53020.85018.40220.32020.3202,643,500
Jun 05, 201818.25018.97018.25018.44018.440807,600
Jun 04, 201818.48018.86018.00018.25018.2501,483,300
Jun 01, 201818.18018.70018.01018.27018.270687,500
May 31, 201818.34018.49917.83017.99017.990443,300
May 30, 201818.20018.50018.19118.34018.340508,200
May 29, 201818.07018.21517.80018.14018.140412,100
May 25, 201817.80018.15017.53018.12018.120610,100
May 24, 2018------
May 23, 201817.86018.17017.81017.99017.990335,800
May 22, 201818.18018.20017.82017.86017.860555,700
May 21, 201818.15018.40018.04018.10018.100474,500
May 18, 201818.18018.26017.61818.11018.110951,900
May 17, 201818.80018.87017.78018.18018.1801,375,800
May 16, 201819.30019.39918.66018.66018.660875,300
May 15, 201819.17019.60018.95019.24019.2401,003,300
May 14, 201819.19019.62018.81118.89018.890925,000
May 11, 201818.96019.07918.76018.98018.980736,200
May 10, 201819.21019.23018.50019.00019.000526,000
May 09, 201818.95019.48918.88019.00019.000771,200
May 08, 201818.96019.00518.51118.88018.880478,400
May 07, 201818.30019.10018.15118.86018.860890,600
May 04, 201818.33018.50018.14018.30018.300440,300
May 03, 201818.35018.49918.01018.31018.310578,300
May 02, 201818.36018.69018.12018.20018.200587,100
May 01, 201818.06018.50018.00018.30018.300396,800
Apr 30, 201818.35018.50018.00018.04018.040610,900
Apr 27, 201818.72018.85017.75018.17018.1701,778,600
Apr 26, 201818.07019.00017.92018.62018.6203,514,600
Apr 25, 201818.32018.83017.50017.92017.9201,778,500
Apr 24, 201817.96018.29017.65018.14018.1403,180,400
Apr 23, 201816.00018.34015.81017.26017.2604,323,100
Apr 20, 201816.75017.48015.11015.73015.73024,784,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.