GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CommVault Systems Stock Price (Quote) NASDAQ:CVLT

$80.66 ( -0.26% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $64.22 $81.72 Friday, 11th Jun 2021 CVLT stock ended at $80.66. This is 0.26% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.57% from a day low at $80.45 to a day high of $81.72.
90 days $60.77 $81.72
52 weeks $36.50 $81.72

Historical CommVault Systems prices

Date Open High Low Close Volume
2021-06-11 $81.36 $81.72 $80.45 $80.66 272 476
2021-06-10 $79.30 $80.97 $79.30 $80.87 268 522
2021-06-09 $78.90 $79.95 $78.42 $79.05 234 591
2021-06-08 $79.42 $79.76 $78.76 $79.34 216 478
2021-06-07 $78.42 $79.11 $77.95 $78.75 258 594
2021-06-04 $76.61 $78.76 $76.54 $78.63 380 548
2021-06-03 $75.37 $76.32 $74.53 $75.98 286 999
2021-06-02 $76.31 $77.28 $75.80 $76.14 837 805
2021-06-01 $76.45 $76.45 $74.84 $75.97 387 448
2021-05-28 $77.67 $77.77 $76.08 $76.17 364 909
2021-05-27 $76.06 $77.07 $75.01 $76.84 474 023
2021-05-26 $75.74 $75.98 $74.42 $75.53 345 877
2021-05-25 $72.38 $76.80 $72.16 $75.53 1 066 755
2021-05-24 $71.12 $75.13 $70.78 $74.70 904 767
2021-05-21 $71.22 $71.90 $69.98 $70.58 754 955
2021-05-20 $68.53 $70.57 $67.86 $70.57 324 612
2021-05-19 $66.37 $68.63 $66.37 $68.30 311 207
2021-05-18 $67.40 $68.99 $67.18 $67.82 357 762
2021-05-17 $68.38 $68.58 $67.26 $68.47 232 534
2021-05-14 $67.29 $69.23 $64.22 $68.87 383 426
2021-05-13 $65.16 $66.79 $65.16 $66.32 485 891
2021-05-12 $65.36 $65.79 $64.40 $64.96 440 578
2021-05-11 $64.34 $67.06 $64.34 $66.03 335 273
2021-05-10 $68.23 $68.81 $66.01 $66.05 314 701
2021-05-07 $67.97 $68.97 $66.22 $68.15 334 020
2021-05-06 $68.40 $68.40 $66.83 $67.56 442 612
2021-05-05 $70.60 $71.00 $68.13 $68.51 443 195
2021-05-04 $69.13 $71.72 $67.92 $71.27 629 720
2021-05-03 $69.84 $69.84 $68.25 $68.54 384 531
2021-04-30 $69.14 $69.86 $68.86 $69.51 494 422
2021-04-29 $70.00 $70.30 $68.60 $69.65 205 633
2021-04-28 $70.13 $70.37 $68.83 $69.75 211 361
2021-04-27 $70.56 $71.27 $70.11 $70.52 288 914
2021-04-26 $70.83 $71.68 $70.64 $70.67 241 447
2021-04-23 $69.26 $71.04 $69.07 $70.70 340 936
2021-04-22 $69.13 $70.37 $68.39 $68.46 336 683
2021-04-21 $67.90 $68.74 $67.47 $68.72 203 416
2021-04-20 $67.93 $69.54 $67.32 $67.89 323 577
2021-04-19 $67.97 $68.83 $66.86 $68.73 353 028
2021-04-16 $68.37 $69.31 $67.92 $68.12 280 400
2021-04-15 $67.89 $69.42 $67.77 $68.86 309 210
2021-04-14 $68.23 $69.97 $67.24 $67.66 444 115
2021-04-13 $67.56 $68.41 $67.30 $68.23 256 470
2021-04-12 $67.33 $67.91 $66.83 $67.40 213 465
2021-04-09 $66.57 $67.56 $66.01 $67.35 264 777
2021-04-08 $65.88 $66.83 $65.33 $66.61 215 228
2021-04-07 $67.00 $67.40 $65.05 $65.24 187 182
2021-04-06 $65.83 $67.73 $65.74 $67.18 282 819
2021-04-05 $65.66 $66.20 $64.79 $65.55 300 400
2021-04-01 $65.11 $66.66 $65.11 $66.12 247 876

About 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