NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$94.63
-1.00 (-1.05%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $102.22 | Wednesday, 17th Apr 2024 CVLT stock ended at $94.63. This is 1.05% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.24% from a day low at $94.53 to a day high of $96.65. |
| 90 days | $77.60 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $96.07 | $96.65 | $94.53 | $94.63 | 235 292 |
| 2024-04-16 | $94.37 | $95.95 | $93.87 | $95.63 | 181 512 |
| 2024-04-15 | $97.16 | $97.65 | $93.77 | $94.25 | 415 127 |
| 2024-04-12 | $97.02 | $97.49 | $95.66 | $96.49 | 280 679 |
| 2024-04-11 | $97.08 | $98.63 | $96.29 | $97.92 | 357 742 |
| 2024-04-10 | $95.88 | $96.99 | $95.52 | $96.53 | 279 212 |
| 2024-04-09 | $99.88 | $99.88 | $96.96 | $97.43 | 239 086 |
| 2024-04-08 | $100.80 | $100.80 | $99.25 | $99.64 | 162 835 |
| 2024-04-05 | $99.50 | $100.67 | $98.38 | $100.20 | 242 663 |
| 2024-04-04 | $100.87 | $102.22 | $99.55 | $99.61 | 198 063 |
| 2024-04-03 | $98.76 | $100.67 | $98.76 | $99.83 | 159 978 |
| 2024-04-02 | $99.24 | $99.28 | $97.00 | $99.07 | 212 616 |
| 2024-04-01 | $101.41 | $101.65 | $99.87 | $100.43 | 152 288 |
| 2024-03-28 | $100.47 | $101.85 | $100.23 | $101.43 | 235 496 |
| 2024-03-27 | $99.90 | $100.26 | $98.78 | $100.26 | 157 850 |
| 2024-03-26 | $100.43 | $100.84 | $99.26 | $99.37 | 139 337 |
| 2024-03-25 | $100.26 | $100.48 | $99.56 | $99.68 | 155 732 |
| 2024-03-22 | $100.10 | $100.94 | $100.05 | $100.54 | 153 891 |
| 2024-03-21 | $99.68 | $101.00 | $99.31 | $100.24 | 217 335 |
| 2024-03-20 | $97.50 | $99.56 | $97.46 | $99.00 | 217 780 |
| 2024-03-19 | $96.58 | $97.65 | $94.51 | $97.42 | 280 081 |
| 2024-03-18 | $97.87 | $98.76 | $97.05 | $97.23 | 219 034 |
| 2024-03-15 | $99.05 | $99.69 | $97.42 | $97.91 | 810 814 |
| 2024-03-14 | $99.99 | $100.10 | $98.52 | $99.85 | 272 541 |
| 2024-03-13 | $98.42 | $99.80 | $98.00 | $99.60 | 336 309 |
