PVTL - Pivotal Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201819.0520.0018.1418.1518.151,863,200
Oct 18, 201818.2618.8318.0518.3718.372,233,700
Oct 17, 201818.0819.1217.5118.9418.948,599,600
Oct 16, 201818.7620.0018.6719.9219.922,318,900
Oct 15, 201818.0618.7217.8118.4818.481,458,300
Oct 12, 201817.6318.5917.5218.5418.541,447,400
Oct 11, 201817.7118.2717.0317.0917.091,363,900
Oct 10, 201818.0418.9317.5617.8617.861,676,700
Oct 09, 201818.8519.3818.3018.4918.491,738,700
Oct 08, 201818.8719.4618.1319.0019.002,240,300
Oct 05, 201819.2619.6518.9719.5019.50929,200
Oct 04, 201819.4019.4519.0019.3919.391,098,200
Oct 03, 201819.0219.6818.6319.3519.354,293,300
Oct 02, 201818.7519.2518.4518.9018.901,739,100
Oct 01, 201819.6319.8718.8118.9118.913,484,800
Sep 28, 201819.3619.7319.3619.5819.58651,100
Sep 27, 201819.5019.9319.3119.3419.34671,200
Sep 26, 201819.5219.7519.2019.5019.50901,700
Sep 25, 201819.5019.5419.0219.4819.481,129,400
Sep 24, 201819.5919.9819.3119.4719.47879,300
Sep 21, 201819.9020.0719.5319.8219.821,190,900
Sep 20, 201819.5020.1119.2519.8819.882,156,000
Sep 19, 201820.0820.1919.4019.5019.502,851,700
Sep 18, 201821.1921.4420.0020.2220.223,778,000
Sep 17, 201822.1022.4821.2121.3121.313,592,200
Sep 14, 201823.4023.4422.0922.4122.414,758,300
Sep 13, 201821.8923.9521.8823.0023.0017,942,500
Sep 12, 201828.1828.9227.0528.7828.786,262,200
Sep 11, 201826.9328.6426.7027.9827.981,603,100
Sep 10, 201826.9027.2226.0226.9226.921,864,700
Sep 07, 201826.7927.4626.3126.6126.611,198,400
Sep 06, 201827.5027.9225.7026.9526.951,314,200
Sep 05, 201828.8529.1526.7427.5127.511,458,900
Sep 04, 201827.7728.9327.5028.8528.851,099,000
Aug 31, 201827.4027.8527.2327.7527.75386,500
Aug 30, 201827.8628.3626.7927.6327.63897,900
Aug 29, 201827.1828.0027.0527.4427.44841,700
Aug 28, 201827.0727.9926.0827.4327.431,312,500
Aug 27, 201827.0027.4026.5526.6926.69813,400
Aug 24, 201825.7027.3025.7026.5526.551,631,300
Aug 23, 201825.9226.4625.5025.6925.69588,500
Aug 22, 201825.8726.1025.5926.0526.051,523,100
Aug 21, 201825.8026.4425.1325.5625.561,165,200
Aug 20, 201825.0025.7924.4125.7125.711,428,100
Aug 17, 201823.3225.1523.2924.8924.891,368,500
Aug 16, 201823.9323.9623.3023.4323.43648,100
Aug 15, 201824.1924.2523.4023.6523.65570,500
Aug 14, 201823.8024.4723.7724.2324.23445,500
Aug 13, 201823.7423.8923.0023.8423.84425,200
Aug 10, 201823.5624.1823.2823.4523.45461,700
Aug 09, 201824.6924.8423.7323.7823.78425,700
Aug 08, 201824.2324.8324.0524.4324.43449,400
Aug 07, 201824.1524.4823.8924.3924.39390,900
Aug 06, 201823.5723.8823.1923.8023.80408,300
Aug 03, 201824.0024.2223.2423.5723.57550,700
Aug 02, 201822.7124.0022.6923.7823.78526,100
Aug 01, 201823.0023.1322.5222.6922.69759,800
Jul 31, 201822.5523.0622.1522.9522.951,174,100
Jul 30, 201824.2024.2921.7022.5722.571,942,300
Jul 27, 201825.2525.3024.0424.3324.33959,700
Jul 26, 201825.2325.9524.6225.3525.351,514,000
Jul 25, 201825.1625.9725.1025.4025.40793,700
Jul 24, 201827.0027.5025.2125.4725.472,099,300
Jul 23, 201825.2826.9725.2826.8226.821,471,400
Jul 20, 201825.5026.2825.1025.4325.43655,900
Jul 19, 201825.9126.4425.3425.4025.40747,500
Jul 18, 201825.7826.2925.1026.0726.07656,500
Jul 17, 201825.4926.7225.4625.7425.74993,600
Jul 16, 201825.2025.8024.7125.7725.77586,800
Jul 13, 201825.6026.0524.7625.1225.121,094,600
Jul 12, 201825.1626.2825.1225.6125.611,431,600
Jul 11, 201824.5425.1624.3025.1025.10770,300
Jul 10, 201824.7625.2424.3924.6324.631,433,300
Jul 09, 201824.0024.7923.2124.5624.561,360,600
Jul 06, 201823.5224.0023.0223.7423.741,154,200
Jul 05, 201824.2024.2023.1423.5323.531,509,200
Jul 03, 201824.7525.1923.9924.0024.00679,000
Jul 02, 201824.0025.2323.8624.7024.701,361,100
Jun 29, 201825.7526.2024.2324.2724.271,025,500
Jun 28, 201824.2625.7024.0025.6625.66947,200
Jun 27, 201825.6626.3724.5524.5624.561,333,100
Jun 26, 201824.8125.6624.2525.3025.301,445,900
Jun 25, 201824.7025.0523.5124.6324.631,701,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...