Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CommVault Systems Stock Price (Quote) NASDAQ:CVLT
$75.47 ( -0.21% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.41 | $79.04 | Friday, 15th Oct 2021 CVLT stock ended at $75.47. This is 0.21% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.30% from a day low at $74.88 to a day high of $76.60. |
| 90 days | $71.41 | $84.22 | |
| 52 weeks | $39.20 | $84.22 |
Historical CommVault Systems prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $76.60 | $76.60 | $74.88 | $75.47 | 146 349 |
| 2021-10-14 | $75.71 | $76.43 | $74.88 | $75.63 | 120 567 |
| 2021-10-13 | $73.24 | $74.73 | $72.82 | $74.72 | 171 808 |
| 2021-10-12 | $73.82 | $74.55 | $72.92 | $73.04 | 156 263 |
| 2021-10-11 | $73.36 | $74.88 | $72.61 | $73.70 | 198 129 |
| 2021-10-08 | $77.26 | $77.26 | $73.51 | $73.71 | 192 297 |
| 2021-10-07 | $76.22 | $77.32 | $75.98 | $76.82 | 200 380 |
| 2021-10-06 | $75.10 | $76.27 | $74.24 | $75.41 | 232 252 |
| 2021-10-05 | $74.80 | $76.33 | $74.80 | $75.97 | 265 948 |
| 2021-10-04 | $75.20 | $76.57 | $73.58 | $74.45 | 502 676 |
| 2021-10-01 | $77.51 | $78.06 | $75.04 | $77.72 | 265 171 |
| 2021-09-30 | $77.52 | $77.74 | $75.26 | $75.31 | 300 372 |
| 2021-09-29 | $76.15 | $77.26 | $75.47 | $76.89 | 220 500 |
| 2021-09-28 | $76.79 | $77.33 | $75.49 | $76.02 | 279 327 |
| 2021-09-27 | $77.06 | $77.93 | $76.77 | $77.51 | 201 977 |
| 2021-09-24 | $76.45 | $77.67 | $76.21 | $77.48 | 157 398 |
| 2021-09-23 | $76.18 | $77.60 | $75.87 | $77.02 | 188 928 |
| 2021-09-22 | $73.63 | $76.08 | $73.63 | $75.88 | 255 642 |
| 2021-09-21 | $74.67 | $74.67 | $73.38 | $73.54 | 232 313 |
| 2021-09-20 | $72.06 | $73.99 | $71.41 | $73.77 | 408 432 |
| 2021-09-17 | $78.50 | $78.55 | $73.72 | $74.03 | 998 020 |
| 2021-09-16 | $78.60 | $79.04 | $78.32 | $78.36 | 233 407 |
| 2021-09-15 | $76.99 | $78.91 | $76.43 | $78.90 | 210 452 |
| 2021-09-14 | $78.71 | $78.89 | $76.82 | $76.99 | 189 342 |
| 2021-09-13 | $78.61 | $79.10 | $77.21 | $78.29 | 304 850 |
| 2021-09-10 | $78.86 | $79.35 | $78.08 | $78.11 | 287 886 |
| 2021-09-09 | $78.85 | $81.49 | $78.42 | $78.53 | 248 591 |
| 2021-09-08 | $80.79 | $81.00 | $78.52 | $78.57 | 307 620 |
| 2021-09-07 | $84.22 | $84.22 | $81.27 | $81.38 | 247 702 |
| 2021-09-03 | $81.90 | $84.22 | $81.90 | $83.87 | 289 922 |
| 2021-09-02 | $81.24 | $81.77 | $81.13 | $81.71 | 250 637 |
| 2021-09-01 | $81.37 | $81.98 | $80.37 | $80.88 | 243 237 |
| 2021-08-31 | $80.96 | $81.36 | $80.47 | $80.97 | 235 383 |
| 2021-08-30 | $80.75 | $81.52 | $80.19 | $81.07 | 254 387 |
| 2021-08-27 | $78.97 | $81.47 | $78.97 | $80.78 | 422 522 |
| 2021-08-26 | $78.98 | $80.85 | $78.56 | $79.05 | 337 411 |
| 2021-08-25 | $77.79 | $78.94 | $77.32 | $78.33 | 241 802 |
| 2021-08-24 | $77.06 | $77.82 | $77.06 | $77.50 | 247 292 |
| 2021-08-23 | $75.22 | $77.32 | $74.99 | $77.08 | 356 514 |
| 2021-08-20 | $73.32 | $74.95 | $73.32 | $74.61 | 253 177 |
| 2021-08-19 | $73.86 | $74.40 | $72.90 | $73.23 | 237 057 |
| 2021-08-18 | $74.90 | $75.62 | $74.43 | $74.54 | 268 364 |
| 2021-08-17 | $74.43 | $75.13 | $73.70 | $75.08 | 324 352 |
| 2021-08-16 | $76.77 | $76.77 | $75.63 | $75.78 | 162 183 |
| 2021-08-13 | $76.51 | $76.90 | $75.74 | $76.77 | 152 856 |
| 2021-08-12 | $76.54 | $78.10 | $75.60 | $76.57 | 442 040 |
| 2021-08-11 | $75.65 | $76.46 | $74.59 | $76.41 | 288 993 |
| 2021-08-10 | $74.92 | $75.81 | $74.62 | $75.47 | 243 567 |
| 2021-08-09 | $75.67 | $75.92 | $74.46 | $74.93 | 223 236 |
| 2021-08-06 | $76.37 | $76.38 | $74.88 | $75.90 | 259 569 |
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 95.000+ 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.
