14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Hold
Today CVLT ranks #9907 as hold candidate. Get a Free Stock at Robinhood
Stronger Stock

CommVault Systems Stock Forecast NASDAQ:CVLT

$75.47 (-0.21%)

Volume: 146k

Closed: Oct 15, 2021

Hollow Logo Score: -0.451

CommVault Systems Stock Forecast

$75.47 (-0.21%)

Volume: 146k

Closed: Oct 15, 2021

Score Hollow Logo -0.451

CommVault Systems Stock Price (Quote) NASDAQ:CVLT

$75.47 ( -0.21% ) Friday, 15th Oct 2021

Range Low Price High Price Comment
30 days $71.41 $79.04 Friday, 15th Oct 2021 CVLT stock ended at $75.47. This is 0.21% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.30% from a day low at $74.88 to a day high of $76.60.
90 days $71.41 $84.22
52 weeks $39.20 $84.22

Historical CommVault Systems prices

Date Open High Low Close Volume
2021-10-15 $76.60 $76.60 $74.88 $75.47 146 349
2021-10-14 $75.71 $76.43 $74.88 $75.63 120 567
2021-10-13 $73.24 $74.73 $72.82 $74.72 171 808
2021-10-12 $73.82 $74.55 $72.92 $73.04 156 263
2021-10-11 $73.36 $74.88 $72.61 $73.70 198 129
2021-10-08 $77.26 $77.26 $73.51 $73.71 192 297
2021-10-07 $76.22 $77.32 $75.98 $76.82 200 380
2021-10-06 $75.10 $76.27 $74.24 $75.41 232 252
2021-10-05 $74.80 $76.33 $74.80 $75.97 265 948
2021-10-04 $75.20 $76.57 $73.58 $74.45 502 676
2021-10-01 $77.51 $78.06 $75.04 $77.72 265 171
2021-09-30 $77.52 $77.74 $75.26 $75.31 300 372
2021-09-29 $76.15 $77.26 $75.47 $76.89 220 500
2021-09-28 $76.79 $77.33 $75.49 $76.02 279 327
2021-09-27 $77.06 $77.93 $76.77 $77.51 201 977
2021-09-24 $76.45 $77.67 $76.21 $77.48 157 398
2021-09-23 $76.18 $77.60 $75.87 $77.02 188 928
2021-09-22 $73.63 $76.08 $73.63 $75.88 255 642
2021-09-21 $74.67 $74.67 $73.38 $73.54 232 313
2021-09-20 $72.06 $73.99 $71.41 $73.77 408 432
2021-09-17 $78.50 $78.55 $73.72 $74.03 998 020
2021-09-16 $78.60 $79.04 $78.32 $78.36 233 407
2021-09-15 $76.99 $78.91 $76.43 $78.90 210 452
2021-09-14 $78.71 $78.89 $76.82 $76.99 189 342
2021-09-13 $78.61 $79.10 $77.21 $78.29 304 850
2021-09-10 $78.86 $79.35 $78.08 $78.11 287 886
2021-09-09 $78.85 $81.49 $78.42 $78.53 248 591
2021-09-08 $80.79 $81.00 $78.52 $78.57 307 620
2021-09-07 $84.22 $84.22 $81.27 $81.38 247 702
2021-09-03 $81.90 $84.22 $81.90 $83.87 289 922
2021-09-02 $81.24 $81.77 $81.13 $81.71 250 637
2021-09-01 $81.37 $81.98 $80.37 $80.88 243 237
2021-08-31 $80.96 $81.36 $80.47 $80.97 235 383
2021-08-30 $80.75 $81.52 $80.19 $81.07 254 387
2021-08-27 $78.97 $81.47 $78.97 $80.78 422 522
2021-08-26 $78.98 $80.85 $78.56 $79.05 337 411
2021-08-25 $77.79 $78.94 $77.32 $78.33 241 802
2021-08-24 $77.06 $77.82 $77.06 $77.50 247 292
2021-08-23 $75.22 $77.32 $74.99 $77.08 356 514
2021-08-20 $73.32 $74.95 $73.32 $74.61 253 177
2021-08-19 $73.86 $74.40 $72.90 $73.23 237 057
2021-08-18 $74.90 $75.62 $74.43 $74.54 268 364
2021-08-17 $74.43 $75.13 $73.70 $75.08 324 352
2021-08-16 $76.77 $76.77 $75.63 $75.78 162 183
2021-08-13 $76.51 $76.90 $75.74 $76.77 152 856
2021-08-12 $76.54 $78.10 $75.60 $76.57 442 040
2021-08-11 $75.65 $76.46 $74.59 $76.41 288 993
2021-08-10 $74.92 $75.81 $74.62 $75.47 243 567
2021-08-09 $75.67 $75.92 $74.46 $74.93 223 236
2021-08-06 $76.37 $76.38 $74.88 $75.90 259 569

About CommVault Systems

CommVault Systems CommVault Systems, Inc. provides data and information management software applications and related services in North America, Europe, Australia, and Asia. The company provides data protection-backup and recovery, cloud and infrastructure management, and retention and compliance software solutions. Its software platform features include data protection solutions to support operating systems, applications, and databases on virtual and physical serv... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT