Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CommVault Systems Stock Price (Quote) NASDAQ:CVLT
$69.68 ( 1.18% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.50 | $70.88 | Friday, 14th Jan 2022 CVLT stock ended at $69.68. This is 1.18% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.39% from a day low at $68.10 to a day high of $69.73. |
| 90 days | $59.25 | $77.71 | |
| 52 weeks | $56.53 | $84.22 |
Historical CommVault Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $68.34 | $69.73 | $68.10 | $69.68 | 138 749 |
| 2022-01-13 | $69.77 | $70.60 | $68.66 | $68.87 | 153 629 |
| 2022-01-12 | $70.09 | $70.87 | $68.84 | $69.31 | 172 698 |
| 2022-01-11 | $69.49 | $70.14 | $68.77 | $69.71 | 245 022 |
| 2022-01-10 | $65.83 | $69.51 | $64.77 | $69.49 | 261 833 |
| 2022-01-07 | $68.06 | $69.25 | $66.33 | $66.68 | 223 879 |
| 2022-01-06 | $67.73 | $69.04 | $66.70 | $67.95 | 216 500 |
| 2022-01-05 | $66.80 | $69.16 | $66.51 | $68.09 | 379 365 |
| 2022-01-04 | $69.18 | $69.23 | $67.52 | $68.19 | 240 827 |
| 2022-01-03 | $68.86 | $69.25 | $67.79 | $69.11 | 266 329 |
| 2021-12-31 | $69.78 | $69.81 | $68.84 | $68.92 | 116 841 |
| 2021-12-30 | $70.44 | $70.44 | $69.14 | $69.28 | 135 789 |
| 2021-12-29 | $69.82 | $70.88 | $69.18 | $69.89 | 163 903 |
| 2021-12-28 | $70.13 | $70.14 | $68.83 | $69.92 | 185 285 |
| 2021-12-27 | $68.07 | $70.22 | $67.91 | $70.15 | 167 557 |
| 2021-12-23 | $68.63 | $69.43 | $64.50 | $68.14 | 161 056 |
| 2021-12-22 | $68.02 | $68.72 | $67.70 | $68.63 | 163 839 |
| 2021-12-21 | $66.18 | $68.04 | $65.43 | $67.96 | 221 665 |
| 2021-12-20 | $65.84 | $66.38 | $64.68 | $65.66 | 318 758 |
| 2021-12-17 | $64.93 | $67.74 | $64.60 | $67.04 | 699 434 |
| 2021-12-16 | $67.57 | $67.82 | $64.90 | $65.33 | 388 463 |
| 2021-12-15 | $66.15 | $67.75 | $65.45 | $67.29 | 354 212 |
| 2021-12-14 | $65.90 | $66.97 | $65.03 | $66.15 | 303 232 |
| 2021-12-13 | $67.56 | $67.83 | $66.30 | $66.74 | 317 194 |
| 2021-12-10 | $66.60 | $67.81 | $65.93 | $67.62 | 338 366 |
| 2021-12-09 | $65.15 | $66.43 | $65.15 | $66.10 | 317 833 |
| 2021-12-08 | $65.88 | $66.48 | $65.10 | $65.30 | 266 159 |
| 2021-12-07 | $64.87 | $65.99 | $64.05 | $65.47 | 235 917 |
| 2021-12-06 | $63.47 | $64.43 | $62.50 | $63.81 | 278 668 |
| 2021-12-03 | $63.27 | $63.35 | $62.51 | $63.10 | 421 065 |
| 2021-12-02 | $62.18 | $63.86 | $62.06 | $63.06 | 273 050 |
| 2021-12-01 | $64.22 | $64.23 | $62.10 | $62.19 | 357 147 |
| 2021-11-30 | $64.46 | $65.01 | $62.51 | $62.88 | 589 532 |
| 2021-11-29 | $65.03 | $65.51 | $64.13 | $64.70 | 272 137 |
| 2021-11-26 | $63.97 | $64.80 | $63.47 | $64.39 | 253 613 |
| 2021-11-24 | $62.72 | $65.65 | $62.09 | $65.53 | 256 092 |
| 2021-11-23 | $63.68 | $63.97 | $62.24 | $62.92 | 290 552 |
| 2021-11-22 | $63.67 | $64.91 | $63.16 | $64.25 | 379 921 |
| 2021-11-19 | $64.02 | $64.53 | $63.42 | $63.67 | 225 201 |
| 2021-11-18 | $64.22 | $64.49 | $62.98 | $64.02 | 303 939 |
| 2021-11-17 | $65.15 | $66.18 | $64.13 | $64.16 | 285 987 |
| 2021-11-16 | $61.21 | $65.90 | $60.72 | $65.46 | 599 844 |
| 2021-11-15 | $67.16 | $67.16 | $65.69 | $66.33 | 250 729 |
| 2021-11-12 | $67.34 | $67.99 | $66.82 | $67.07 | 214 867 |
| 2021-11-11 | $67.36 | $68.03 | $66.72 | $66.99 | 293 998 |
| 2021-11-10 | $67.39 | $68.32 | $66.38 | $66.93 | 416 547 |
| 2021-11-09 | $67.19 | $67.98 | $66.54 | $67.80 | 335 315 |
| 2021-11-08 | $68.50 | $69.24 | $67.03 | $67.16 | 315 816 |
| 2021-11-05 | $66.60 | $68.22 | $66.49 | $67.96 | 466 618 |
| 2021-11-04 | $65.67 | $66.66 | $65.10 | $65.94 | 404 695 |
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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
