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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.