and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CommVault Systems Stock Price (Quote) NASDAQ:CVLT
$63.81 ( -0.42% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.31 | $66.54 | Tuesday, 5th Jul 2022 CVLT stock ended at $63.81. This is 0.42% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.34% from a day low at $62.17 to a day high of $64.87. |
| 90 days | $55.72 | $66.54 | |
| 52 weeks | $55.72 | $84.22 |
Historical CommVault Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $63.05 | $64.87 | $62.17 | $63.81 | 216 803 |
| 2022-07-01 | $63.36 | $64.13 | $62.78 | $64.08 | 188 598 |
| 2022-06-30 | $63.84 | $63.84 | $62.26 | $62.90 | 188 013 |
| 2022-06-29 | $63.58 | $65.77 | $62.77 | $63.98 | 149 097 |
| 2022-06-28 | $65.14 | $65.67 | $63.20 | $63.29 | 167 868 |
| 2022-06-27 | $65.85 | $66.54 | $64.39 | $65.10 | 253 466 |
| 2022-06-24 | $62.71 | $66.07 | $62.71 | $65.99 | 816 621 |
| 2022-06-23 | $62.15 | $63.17 | $61.51 | $62.18 | 249 143 |
| 2022-06-22 | $60.60 | $62.27 | $60.17 | $61.79 | 227 001 |
| 2022-06-21 | $61.08 | $61.60 | $60.66 | $61.10 | 208 172 |
| 2022-06-17 | $59.27 | $60.88 | $58.93 | $60.49 | 702 653 |
| 2022-06-16 | $60.95 | $61.69 | $58.31 | $58.68 | 347 495 |
| 2022-06-15 | $61.35 | $63.12 | $61.01 | $62.56 | 248 386 |
| 2022-06-14 | $59.86 | $60.99 | $59.61 | $60.75 | 171 341 |
| 2022-06-13 | $60.15 | $61.03 | $59.70 | $59.90 | 169 483 |
| 2022-06-10 | $62.16 | $62.78 | $61.57 | $61.86 | 130 211 |
| 2022-06-09 | $63.82 | $64.84 | $63.25 | $63.34 | 334 471 |
| 2022-06-08 | $64.52 | $65.21 | $63.98 | $64.34 | 193 611 |
| 2022-06-07 | $62.96 | $64.68 | $62.91 | $64.52 | 206 941 |
| 2022-06-06 | $64.18 | $64.95 | $63.36 | $63.71 | 155 915 |
| 2022-06-03 | $64.36 | $64.89 | $63.34 | $64.13 | 159 638 |
| 2022-06-02 | $62.07 | $65.18 | $61.69 | $64.92 | 197 629 |
| 2022-06-01 | $61.70 | $62.83 | $61.46 | $62.25 | 245 918 |
| 2022-05-31 | $62.03 | $62.26 | $60.49 | $61.01 | 329 491 |
| 2022-05-27 | $61.00 | $62.41 | $60.84 | $62.30 | 177 698 |
| 2022-05-26 | $60.90 | $61.81 | $60.38 | $60.91 | 235 920 |
| 2022-05-25 | $58.84 | $61.33 | $58.84 | $61.03 | 328 290 |
| 2022-05-24 | $59.59 | $59.80 | $58.05 | $59.36 | 251 023 |
| 2022-05-23 | $59.13 | $59.96 | $58.53 | $59.52 | 273 467 |
| 2022-05-20 | $59.52 | $59.56 | $57.16 | $58.44 | 304 629 |
| 2022-05-19 | $58.04 | $59.31 | $57.98 | $58.54 | 248 618 |
| 2022-05-18 | $60.64 | $61.03 | $58.19 | $58.52 | 245 420 |
| 2022-05-17 | $59.60 | $61.66 | $59.21 | $61.49 | 381 927 |
| 2022-05-16 | $58.52 | $59.08 | $57.59 | $58.30 | 187 955 |
| 2022-05-13 | $57.51 | $59.38 | $57.51 | $58.80 | 190 268 |
| 2022-05-12 | $56.19 | $58.09 | $55.72 | $57.12 | 233 009 |
| 2022-05-11 | $58.80 | $59.05 | $56.56 | $56.77 | 221 670 |
| 2022-05-10 | $58.47 | $59.54 | $57.66 | $59.08 | 266 328 |
| 2022-05-09 | $57.67 | $58.21 | $56.99 | $57.68 | 230 252 |
| 2022-05-06 | $59.01 | $59.71 | $57.46 | $58.35 | 221 494 |
| 2022-05-05 | $62.28 | $62.47 | $58.66 | $59.34 | 230 177 |
| 2022-05-04 | $62.30 | $63.10 | $60.08 | $62.69 | 229 195 |
| 2022-05-03 | $61.02 | $63.49 | $60.38 | $62.10 | 302 915 |
| 2022-05-02 | $60.85 | $61.80 | $59.96 | $60.72 | 389 958 |
| 2022-04-29 | $63.07 | $63.80 | $60.79 | $61.00 | 290 973 |
| 2022-04-28 | $62.56 | $63.97 | $61.92 | $63.56 | 138 406 |
| 2022-04-27 | $61.67 | $62.27 | $61.00 | $61.65 | 179 078 |
| 2022-04-26 | $63.02 | $63.23 | $61.44 | $61.70 | 153 282 |
| 2022-04-25 | $62.41 | $63.67 | $61.70 | $63.60 | 180 233 |
| 2022-04-22 | $62.87 | $63.71 | $62.31 | $62.49 | 92 914 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
