NASDAQ:CVLT
$63.19
(
3.76%
)
Friday, 27th Jan 2023
CommVault Systems Stock Price (Quote)
| 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 |
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.
