$63.19 (3.76%)

Volume: 380.609k

Closed: Jan 27, 2023

Hollow Logo Score: 2.459
CommVault Systems Stock
$63.19 (3.76%)

Volume: 380.609k

Closed: Jan 27, 2023

Score Hollow Logo 2.459
NASDAQ:CVLT

CommVault Systems Stock Price (Quote)

$63.19 ( 3.76% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $53.20 $66.89 Friday, 27th Jan 2023 CVLT stock ended at $63.19. This is 3.76% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.59% from a day low at $61.60 to a day high of $64.43.
90 days $53.20 $69.16
52 weeks $50.26 $69.16

Historical CommVault Systems prices

Date Open High Low Close Volume
2023-01-27 $62.00 $64.43 $61.60 $63.19 380 609
2023-01-26 $59.26 $60.90 $59.19 $60.90 288 840
2023-01-25 $58.11 $58.77 $57.22 $58.66 288 683
2023-01-24 $57.94 $58.88 $57.43 $58.54 272 222
2023-01-23 $57.82 $58.29 $57.38 $58.13 162 244
2023-01-20 $57.27 $57.99 $56.64 $57.82 273 700
2023-01-19 $56.66 $57.66 $56.34 $57.08 268 500
2023-01-18 $56.87 $57.45 $56.38 $56.75 357 500
2023-01-17 $55.00 $56.87 $54.91 $56.63 281 229
2023-01-13 $54.68 $55.66 $54.61 $55.20 296 000
2023-01-12 $55.16 $56.53 $54.43 $54.92 518 800
2023-01-11 $60.75 $62.00 $53.20 $55.46 1 478 631
2023-01-10 $65.29 $65.61 $64.33 $64.74 147 920
2023-01-09 $65.95 $66.89 $65.36 $65.51 148 121
2023-01-06 $64.59 $65.70 $64.35 $65.69 175 800
2023-01-05 $64.36 $64.63 $63.73 $64.09 136 553
2023-01-04 $64.26 $64.90 $64.10 $64.76 195 210
2023-01-03 $63.31 $64.26 $62.71 $63.91 169 605
2022-12-30 $62.67 $63.14 $62.17 $62.84 202 872
2022-12-29 $62.12 $63.25 $61.44 $62.97 120 103
2022-12-28 $62.45 $62.87 $61.53 $61.64 114 874
2022-12-27 $62.74 $62.74 $61.84 $62.38 131 288
2022-12-23 $62.51 $62.86 $61.99 $62.65 106 047
2022-12-22 $63.21 $63.21 $62.03 $62.79 166 595
2022-12-21 $63.69 $64.41 $61.65 $63.59 183 966
2022-12-20 $62.04 $63.64 $61.91 $63.42 216 066
2022-12-19 $63.23 $63.69 $61.91 $62.32 190 044
2022-12-16 $62.50 $63.43 $62.10 $63.23 416 440
2022-12-15 $63.99 $63.99 $62.78 $63.19 257 852
2022-12-14 $64.55 $65.14 $63.96 $64.68 332 404
2022-12-13 $66.72 $66.72 $64.37 $64.66 404 816
2022-12-12 $64.75 $65.13 $64.14 $64.56 217 910
2022-12-09 $64.33 $65.51 $59.87 $64.19 174 711
2022-12-08 $65.31 $65.55 $64.17 $64.42 282 989
2022-12-07 $64.67 $65.83 $64.67 $65.09 201 000
2022-12-06 $64.83 $65.15 $62.98 $64.67 227 931
2022-12-05 $66.26 $66.49 $63.95 $64.89 200 755
2022-12-02 $66.52 $68.15 $66.52 $66.92 426 680
2022-12-01 $66.33 $67.91 $66.33 $67.35 524 487
2022-11-30 $65.47 $66.38 $65.11 $66.00 743 994
2022-11-29 $65.17 $65.77 $64.96 $65.29 212 467
2022-11-28 $65.77 $66.18 $64.71 $65.05 190 835
2022-11-25 $65.33 $66.37 $65.33 $66.05 64 213
2022-11-23 $65.15 $66.19 $64.95 $65.73 312 630
2022-11-22 $64.75 $65.18 $64.00 $64.96 386 206
2022-11-21 $64.40 $64.68 $63.83 $64.26 156 270
2022-11-18 $64.86 $64.86 $63.10 $64.08 210 558
2022-11-17 $64.89 $65.55 $63.79 $63.90 466 105
2022-11-16 $67.05 $67.29 $65.11 $65.15 461 797
2022-11-15 $67.79 $68.48 $66.32 $66.95 409 676

Hot Stocks To Watch:

About CommVault Systems

CommVault Systems Commvault Systems, Inc. provides data protection and information management software applications and related services in the United States and internationally. The company offers Commvault Backup and Recovery, a backup and recovery solution; Commvault Disaster Recovery, a replication and disaster recovery solution; and Commvault Complete Data Protection, a data protection solution. It also provides Commvault HyperScale X, an easy-to-deploy scale... CVLT Profile

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