NASDAQ:CVLT
$69.48
(
1.21%
)
Friday, 26th May 2023
CommVault Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.76 | $70.06 | Friday, 26th May 2023 CVLT stock ended at $69.48. This is 1.21% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.41% from a day low at $68.41 to a day high of $70.06. |
| 90 days | $53.70 | $70.06 | |
| 52 weeks | $50.26 | $70.06 |
Historical CommVault Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $69.58 | $70.06 | $68.41 | $69.48 | 412 161 |
| 2023-05-25 | $67.26 | $68.68 | $67.12 | $68.65 | 405 237 |
| 2023-05-24 | $66.58 | $67.47 | $66.50 | $67.18 | 318 558 |
| 2023-05-23 | $66.83 | $67.81 | $66.67 | $66.91 | 431 402 |
| 2023-05-22 | $65.50 | $67.50 | $65.46 | $67.22 | 533 126 |
| 2023-05-19 | $66.00 | $66.00 | $65.28 | $65.63 | 322 337 |
| 2023-05-18 | $64.28 | $65.51 | $64.04 | $65.46 | 506 883 |
| 2023-05-17 | $63.27 | $64.40 | $63.04 | $64.31 | 487 852 |
| 2023-05-16 | $62.85 | $63.60 | $62.43 | $63.36 | 411 209 |
| 2023-05-15 | $62.92 | $63.58 | $62.64 | $63.27 | 236 377 |
| 2023-05-12 | $62.33 | $63.23 | $62.21 | $62.95 | 285 365 |
| 2023-05-11 | $62.82 | $63.17 | $61.86 | $62.23 | 371 796 |
| 2023-05-10 | $62.47 | $63.20 | $62.47 | $62.88 | 394 077 |
| 2023-05-09 | $61.75 | $62.30 | $61.36 | $61.91 | 380 382 |
| 2023-05-08 | $61.05 | $62.31 | $60.96 | $61.68 | 334 487 |
| 2023-05-05 | $61.34 | $61.81 | $60.83 | $61.15 | 332 412 |
| 2023-05-04 | $60.83 | $61.83 | $60.43 | $60.85 | 306 257 |
| 2023-05-03 | $61.87 | $63.56 | $61.15 | $61.24 | 441 018 |
| 2023-05-02 | $60.52 | $61.84 | $58.67 | $61.45 | 413 958 |
| 2023-05-01 | $57.94 | $59.12 | $57.90 | $58.35 | 336 983 |
| 2023-04-28 | $57.85 | $58.90 | $57.85 | $58.27 | 278 084 |
| 2023-04-27 | $57.64 | $58.38 | $57.46 | $58.20 | 185 112 |
| 2023-04-26 | $57.85 | $58.45 | $56.76 | $57.44 | 259 894 |
| 2023-04-25 | $57.91 | $58.48 | $57.08 | $58.08 | 266 013 |
| 2023-04-24 | $57.83 | $58.40 | $57.37 | $58.35 | 208 816 |
| 2023-04-21 | $58.29 | $58.70 | $58.06 | $58.14 | 241 615 |
| 2023-04-20 | $58.59 | $59.11 | $57.97 | $58.20 | 367 883 |
| 2023-04-19 | $59.98 | $60.20 | $58.85 | $58.91 | 243 518 |
| 2023-04-18 | $61.26 | $61.31 | $60.06 | $60.16 | 362 842 |
| 2023-04-17 | $61.16 | $61.36 | $60.19 | $61.02 | 234 307 |
| 2023-04-14 | $61.38 | $61.85 | $60.82 | $61.12 | 239 292 |
| 2023-04-13 | $61.06 | $61.83 | $60.82 | $61.43 | 519 242 |
| 2023-04-12 | $60.17 | $61.59 | $60.05 | $60.92 | 373 521 |
| 2023-04-11 | $59.36 | $60.18 | $58.12 | $59.74 | 288 897 |
| 2023-04-10 | $58.14 | $59.45 | $57.91 | $59.38 | 323 586 |
| 2023-04-06 | $57.25 | $58.45 | $56.50 | $58.45 | 303 600 |
| 2023-04-05 | $56.98 | $57.52 | $56.37 | $57.29 | 278 042 |
| 2023-04-04 | $56.86 | $57.13 | $56.48 | $56.98 | 298 419 |
| 2023-04-03 | $56.62 | $57.13 | $55.76 | $56.89 | 271 878 |
| 2023-03-31 | $55.76 | $56.82 | $55.48 | $56.74 | 211 488 |
| 2023-03-30 | $55.86 | $56.70 | $54.91 | $55.48 | 155 933 |
| 2023-03-29 | $55.64 | $55.91 | $55.17 | $55.67 | 175 686 |
| 2023-03-28 | $55.36 | $55.68 | $55.16 | $55.33 | 121 640 |
| 2023-03-27 | $55.05 | $55.73 | $54.59 | $55.65 | 166 787 |
| 2023-03-24 | $54.80 | $56.11 | $54.24 | $54.91 | 169 531 |
| 2023-03-23 | $55.01 | $55.91 | $54.63 | $54.99 | 220 677 |
| 2023-03-22 | $56.11 | $56.93 | $54.70 | $54.76 | 187 279 |
| 2023-03-21 | $56.37 | $57.05 | $55.52 | $56.02 | 293 938 |
| 2023-03-20 | $54.85 | $56.11 | $54.80 | $56.01 | 206 089 |
| 2023-03-17 | $55.50 | $55.92 | $54.69 | $54.75 | 420 612 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
