NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$98.30
+1.21 (+1.25%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Friday, 26th Apr 2024 CVLT stock ended at $98.30. This is 1.25% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.60% from a day low at $97.10 to a day high of $98.65. |
| 90 days | $79.65 | $102.22 | |
| 52 weeks | $57.85 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $97.10 | $98.65 | $97.10 | $98.30 | 178 303 |
| Apr 25, 2024 | $96.05 | $97.40 | $95.57 | $97.09 | 240 283 |
| Apr 24, 2024 | $97.31 | $97.80 | $96.34 | $96.83 | 240 034 |
| Apr 23, 2024 | $95.51 | $97.49 | $95.51 | $97.17 | 170 716 |
| Apr 22, 2024 | $95.13 | $95.84 | $94.29 | $95.54 | 145 354 |
| Apr 19, 2024 | $94.10 | $95.03 | $93.48 | $94.87 | 186 158 |
| Apr 18, 2024 | $94.74 | $96.02 | $94.08 | $94.15 | 206 691 |
| Apr 17, 2024 | $96.07 | $96.65 | $94.53 | $94.63 | 235 292 |
| Apr 16, 2024 | $94.37 | $95.95 | $93.87 | $95.63 | 181 512 |
| Apr 15, 2024 | $97.16 | $97.65 | $93.77 | $94.25 | 415 127 |
| Apr 12, 2024 | $97.02 | $97.49 | $95.66 | $96.49 | 280 679 |
| Apr 11, 2024 | $97.08 | $98.63 | $96.29 | $97.92 | 357 742 |
| Apr 10, 2024 | $95.88 | $96.99 | $95.52 | $96.53 | 279 212 |
| Apr 09, 2024 | $99.88 | $99.88 | $96.96 | $97.43 | 239 086 |
| Apr 08, 2024 | $100.80 | $100.80 | $99.25 | $99.64 | 162 835 |
| Apr 05, 2024 | $99.50 | $100.67 | $98.38 | $100.20 | 242 663 |
| Apr 04, 2024 | $100.87 | $102.22 | $99.55 | $99.61 | 198 063 |
| Apr 03, 2024 | $98.76 | $100.67 | $98.76 | $99.83 | 159 978 |
| Apr 02, 2024 | $99.24 | $99.28 | $97.00 | $99.07 | 212 616 |
| Apr 01, 2024 | $101.41 | $101.65 | $99.87 | $100.43 | 152 288 |
| Mar 28, 2024 | $100.47 | $101.85 | $100.23 | $101.43 | 235 496 |
| Mar 27, 2024 | $99.90 | $100.26 | $98.78 | $100.26 | 157 850 |
| Mar 26, 2024 | $100.43 | $100.84 | $99.26 | $99.37 | 139 337 |
| Mar 25, 2024 | $100.26 | $100.48 | $99.56 | $99.68 | 155 732 |
| Mar 22, 2024 | $100.10 | $100.94 | $100.05 | $100.54 | 153 891 |
