Quantcast

Pivotal Software, Inc. Class A Common Stock Historical Stock Prices

PVTL 
$20.73
*  
0.29
1.42%
Get PVTL Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading PVTL now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.45 20.88 20.13 20.73 1,048,702
04/25/2019 20.46 20.88 20.13 20.73 1,048,702
04/24/2019 19.9 20.45 19.78 20.44 747,321
04/23/2019 19.16 19.9 19.16 19.9 1,153,214
04/22/2019 18.58 19.2 18.58 19.13 680,433
04/18/2019 18.66 18.78 18.24 18.58 1,062,960
04/17/2019 19.45 19.4568 18.57 18.67 1,097,068
04/16/2019 19.55 19.8 19.18 19.41 717,943
04/15/2019 19.82 19.96 19.23 19.54 1,376,256
04/12/2019 20 20.02 19.69 19.84 1,264,708
04/11/2019 20.11 20.16 19.83 19.95 1,778,193
04/10/2019 20 20.21 19.66 20.08 1,101,161
04/09/2019 19.95 20.41 19.9 20.01 917,328
04/08/2019 20 20.25 19.8 20.19 1,016,250
04/05/2019 19.91 20.22 19.75 20.18 1,802,684
04/04/2019 20.98 21.11 19.7385 19.81 1,382,387
04/03/2019 21.2 21.48 20.959 21.13 746,712
04/02/2019 20.83 21.25 20.6161 21.14 848,275
04/01/2019 20.97 21 20.61 20.95 1,134,893
03/29/2019 20.63 21 20.5 20.85 1,233,623
03/28/2019 20.55 20.76 20.21 20.71 1,217,407
03/27/2019 20.7 20.85 19.85 20.28 1,292,156
03/26/2019 20.57 21.15 20.37 20.75 1,455,908
03/25/2019 20.28 20.73 19.9437 20.45 987,780
03/22/2019 20.58 21 20.51 20.66 2,455,777
03/21/2019 19.8 21.41 19.7928 21.36 3,053,337
03/20/2019 19.97 20.49 19.24 19.94 2,772,095
03/19/2019 19.98 20.46 19.7856 19.97 2,311,061
03/18/2019 20.22 21 19.5 19.76 5,990,796
03/15/2019 22.5 22.73 20.86 21.52 5,237,026
03/14/2019 21.87 22.72 21.43 22.4 3,067,553
03/13/2019 22.49 22.8899 22.15 22.33 1,956,973
03/12/2019 21.89 22.46 21.76 22.41 1,707,855
03/11/2019 20.83 22.02 20.79 22 2,785,811
03/08/2019 20.16 20.74 19.81 20.68 759,359
03/07/2019 20.04 20.81 20.0301 20.51 1,198,036
03/06/2019 20.8 21.07 19.72 20.09 3,389,910
03/05/2019 22.25 22.32 21.68 21.84 498,806
03/04/2019 22.74 22.95 21.8 22.22 1,444,290
03/01/2019 22.65 22.83 22.26 22.52 1,090,029
02/28/2019 23.5 23.65 22.28 22.42 1,674,460
02/27/2019 24.12 24.39 22.77 23.65 9,574,174
02/26/2019 20.92 22.49 20.788 22.18 2,009,781
02/25/2019 21.28 21.5841 20.91 20.91 1,694,564
02/22/2019 20.87 21.22 20.6355 20.92 1,114,535
02/21/2019 20.13 20.94 20.13 20.85 1,323,435
02/20/2019 20.66 20.8 19.56 20.16 2,986,958
02/19/2019 20.66 20.98 20.03 20.53 4,534,632
02/15/2019 20.3 21.43 20.3 21.16 4,079,599
02/14/2019 19.2 20.43 19.0601 20.22 1,932,228
02/13/2019 19.48 19.56 18.93 19.23 855,659
02/12/2019 19.24 19.6 19.18 19.48 845,805
02/11/2019 19.4 19.74 18.85 19.13 1,241,862
02/08/2019 19.05 19.5452 19.01 19.52 266,361
02/07/2019 19.5 19.75 19.22 19.28 835,042
02/06/2019 19.65 19.88 18.95 19.61 817,348
02/05/2019 19 19.74 18.96 19.69 999,766
02/04/2019 18.34 18.98 18.34 18.88 1,975,144
02/01/2019 18.17 18.52 18.0425 18.47 1,888,524
01/31/2019 18.55 19.09 18.13 18.49 2,743,359
01/30/2019 17.27 18.7 17.26 18.52 3,815,025
01/29/2019 17.54 17.82 17.1 17.2 1,632,247
01/28/2019 17.42 17.87 17.29 17.52 2,480,656
01/25/2019 17.44 17.73 17.24 17.55 715,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio