$69.48 (1.21%)

Volume: 412.161k

Closed: May 26, 2023

Hollow Logo Score: 5.900
CommVault Systems Stock
$69.48 (1.21%)

Volume: 412.161k

Closed: May 26, 2023

Score Hollow Logo 5.900
NASDAQ:CVLT

CommVault Systems Stock Price (Quote)

$69.48 ( 1.21% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $56.76 $70.06 Friday, 26th May 2023 CVLT stock ended at $69.48. This is 1.21% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.41% from a day low at $68.41 to a day high of $70.06.
90 days $53.70 $70.06
52 weeks $50.26 $70.06

Historical CommVault Systems prices

Date Open High Low Close Volume
2023-05-26 $69.58 $70.06 $68.41 $69.48 412 161
2023-05-25 $67.26 $68.68 $67.12 $68.65 405 237
2023-05-24 $66.58 $67.47 $66.50 $67.18 318 558
2023-05-23 $66.83 $67.81 $66.67 $66.91 431 402
2023-05-22 $65.50 $67.50 $65.46 $67.22 533 126
2023-05-19 $66.00 $66.00 $65.28 $65.63 322 337
2023-05-18 $64.28 $65.51 $64.04 $65.46 506 883
2023-05-17 $63.27 $64.40 $63.04 $64.31 487 852
2023-05-16 $62.85 $63.60 $62.43 $63.36 411 209
2023-05-15 $62.92 $63.58 $62.64 $63.27 236 377
2023-05-12 $62.33 $63.23 $62.21 $62.95 285 365
2023-05-11 $62.82 $63.17 $61.86 $62.23 371 796
2023-05-10 $62.47 $63.20 $62.47 $62.88 394 077
2023-05-09 $61.75 $62.30 $61.36 $61.91 380 382
2023-05-08 $61.05 $62.31 $60.96 $61.68 334 487
2023-05-05 $61.34 $61.81 $60.83 $61.15 332 412
2023-05-04 $60.83 $61.83 $60.43 $60.85 306 257
2023-05-03 $61.87 $63.56 $61.15 $61.24 441 018
2023-05-02 $60.52 $61.84 $58.67 $61.45 413 958
2023-05-01 $57.94 $59.12 $57.90 $58.35 336 983
2023-04-28 $57.85 $58.90 $57.85 $58.27 278 084
2023-04-27 $57.64 $58.38 $57.46 $58.20 185 112
2023-04-26 $57.85 $58.45 $56.76 $57.44 259 894
2023-04-25 $57.91 $58.48 $57.08 $58.08 266 013
2023-04-24 $57.83 $58.40 $57.37 $58.35 208 816
2023-04-21 $58.29 $58.70 $58.06 $58.14 241 615
2023-04-20 $58.59 $59.11 $57.97 $58.20 367 883
2023-04-19 $59.98 $60.20 $58.85 $58.91 243 518
2023-04-18 $61.26 $61.31 $60.06 $60.16 362 842
2023-04-17 $61.16 $61.36 $60.19 $61.02 234 307
2023-04-14 $61.38 $61.85 $60.82 $61.12 239 292
2023-04-13 $61.06 $61.83 $60.82 $61.43 519 242
2023-04-12 $60.17 $61.59 $60.05 $60.92 373 521
2023-04-11 $59.36 $60.18 $58.12 $59.74 288 897
2023-04-10 $58.14 $59.45 $57.91 $59.38 323 586
2023-04-06 $57.25 $58.45 $56.50 $58.45 303 600
2023-04-05 $56.98 $57.52 $56.37 $57.29 278 042
2023-04-04 $56.86 $57.13 $56.48 $56.98 298 419
2023-04-03 $56.62 $57.13 $55.76 $56.89 271 878
2023-03-31 $55.76 $56.82 $55.48 $56.74 211 488
2023-03-30 $55.86 $56.70 $54.91 $55.48 155 933
2023-03-29 $55.64 $55.91 $55.17 $55.67 175 686
2023-03-28 $55.36 $55.68 $55.16 $55.33 121 640
2023-03-27 $55.05 $55.73 $54.59 $55.65 166 787
2023-03-24 $54.80 $56.11 $54.24 $54.91 169 531
2023-03-23 $55.01 $55.91 $54.63 $54.99 220 677
2023-03-22 $56.11 $56.93 $54.70 $54.76 187 279
2023-03-21 $56.37 $57.05 $55.52 $56.02 293 938
2023-03-20 $54.85 $56.11 $54.80 $56.01 206 089
2023-03-17 $55.50 $55.92 $54.69 $54.75 420 612
Click to get the best stock tips daily for free!

About CommVault Systems

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT