PVTL - Pivotal Software, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201914.9214.9414.9214.9314.932,434,800
Oct 17, 201914.9114.9414.9114.9214.922,892,000
Oct 16, 201914.9114.9314.9014.9214.921,362,100
Oct 15, 201914.9114.9314.9014.9214.92918,000
Oct 14, 201914.9014.9314.9014.9214.92587,000
Oct 11, 201914.9114.9314.9114.9214.921,220,600
Oct 10, 201914.9114.9314.9014.9314.932,006,400
Oct 09, 201914.9114.9214.9014.9014.90914,400
Oct 08, 201914.9014.9214.9014.9114.911,295,800
Oct 07, 201914.9014.9114.9014.9114.91731,500
Oct 04, 201914.8914.9114.8914.9014.901,360,800
Oct 03, 201914.8714.9214.8714.8914.894,798,100
Oct 02, 201914.9014.9114.8914.8914.892,002,400
Oct 01, 201914.9314.9314.8914.9014.901,630,800
Sep 30, 201914.9014.9314.8914.9214.926,328,600
Sep 27, 201914.8814.9014.8814.8914.891,643,700
Sep 26, 201914.8914.9014.8814.8914.891,168,600
Sep 25, 201914.8814.9014.8714.8814.88926,400
Sep 24, 201914.8714.8914.8714.8714.871,493,000
Sep 23, 201914.8714.8814.8714.8714.871,552,900
Sep 20, 201914.8814.8814.8614.8614.866,306,100
Sep 19, 201914.8714.8814.8614.8614.865,598,800
Sep 18, 201914.8814.8814.8614.8814.882,189,400
Sep 17, 201914.8714.8914.8714.8714.871,515,600
Sep 16, 201914.8914.9014.8714.8814.881,713,900
Sep 13, 201914.8814.9014.8814.8914.891,232,200
Sep 12, 201914.8914.9014.8714.8914.892,311,600
Sep 11, 201914.8814.9014.8714.9014.901,857,300
Sep 10, 201914.8714.9014.8714.9014.902,451,000
Sep 09, 201914.8714.9014.8614.8714.875,637,300
Sep 06, 201914.9114.9214.8614.8614.863,597,800
Sep 05, 201914.9014.9614.8914.9514.952,902,000
Sep 04, 201914.9014.9314.8714.9314.932,536,300
Sep 03, 201914.9014.9214.8614.8914.892,270,800
Aug 30, 201914.9014.9114.8814.9114.911,807,200
Aug 29, 201914.8814.9114.8814.9014.903,343,200
Aug 28, 201914.8914.9214.8814.9014.903,029,100
Aug 27, 201914.8814.9014.8714.9014.904,005,500
Aug 26, 201914.8914.9014.8614.8714.874,627,200
Aug 23, 201914.8814.9414.8514.8814.8871,095,900
Aug 22, 201913.6413.8513.6013.7013.708,599,300
Aug 21, 201913.6713.7813.6213.6713.671,403,800
Aug 20, 201913.7513.9213.6113.6913.693,349,600
Aug 19, 201914.0114.1213.8413.8513.853,104,400
Aug 16, 201913.9314.0813.9214.0014.008,681,100
Aug 15, 201914.2814.3013.3514.0014.0031,259,600
Aug 14, 20198.308.408.038.308.302,824,400
Aug 13, 20198.408.668.388.468.461,220,700
Aug 12, 20198.338.648.198.458.451,739,500
Aug 09, 20198.808.918.278.358.352,733,600
Aug 08, 20198.738.958.708.868.861,065,600
Aug 07, 20198.628.688.448.638.631,836,800
Aug 06, 20199.169.258.578.738.732,308,600
Aug 05, 20199.449.468.889.069.062,015,600
Aug 02, 20199.669.669.399.469.461,405,900
Aug 01, 20199.459.779.409.679.671,853,800
Jul 31, 20199.569.629.349.489.481,432,300
Jul 30, 20199.449.669.379.579.572,343,200
Jul 29, 20199.919.929.359.529.523,189,100
Jul 26, 20199.839.999.789.919.911,451,800
Jul 25, 20199.8710.009.679.759.751,513,700
Jul 24, 20199.9310.009.649.889.883,463,800
Jul 23, 201910.1610.229.879.909.901,973,500
Jul 22, 201910.1510.229.9310.1510.153,147,800
Jul 19, 201910.4310.4310.0510.0910.091,314,700
Jul 18, 201910.1510.4410.0610.3810.382,224,600
Jul 17, 201910.0310.299.8910.2610.262,687,800
Jul 16, 201910.3010.319.9910.0910.093,204,500
Jul 15, 201910.5610.5910.2510.2610.262,163,400
Jul 12, 201910.8010.8110.4710.5710.572,213,200
Jul 11, 201910.7511.0010.6710.8110.811,952,800
Jul 10, 201910.8811.2010.7510.7810.783,163,600
Jul 09, 201910.5510.9710.4910.8010.804,608,000
Jul 08, 201910.5510.6410.3210.6010.601,754,400
Jul 05, 201910.5010.6810.4410.5810.581,266,600
Jul 03, 201910.5410.7710.4610.4910.49865,800
Jul 02, 201910.6610.6610.4510.4910.491,440,700
Jul 01, 201910.6710.8710.5610.6010.601,827,000
Jun 28, 201910.4110.6310.3610.5610.561,574,500
Jun 27, 201910.3810.6410.3010.4210.422,201,200
Jun 26, 201910.9411.0310.3010.3710.373,074,200
Jun 25, 201910.9711.2410.8610.8910.892,418,500
Jun 24, 201911.5011.5111.0811.3511.352,159,300
Jun 21, 201911.3111.7411.2711.4911.495,525,600
Jun 20, 201911.6511.8811.1911.3711.372,218,700
Jun 19, 201911.2611.7911.1811.5611.562,685,100
Jun 18, 201911.4611.4811.1911.2911.291,802,900
Jun 17, 201910.7511.4810.7111.2611.263,252,100
Jun 14, 201910.8310.9910.6310.8610.863,489,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...