NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$96.83
-0.340 (-0.350%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Wednesday, 24th Apr 2024 CVLT stock ended at $96.83. This is 0.350% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $96.34 to a day high of $97.80. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $69.02 | $69.99 | $68.88 | $69.69 | 704 173 |
| May 30, 2023 | $69.72 | $69.87 | $69.33 | $69.40 | 274 962 |
| May 26, 2023 | $69.58 | $70.06 | $68.41 | $69.48 | 412 161 |
| May 25, 2023 | $67.26 | $68.68 | $67.12 | $68.65 | 405 237 |
| May 24, 2023 | $66.58 | $67.47 | $66.50 | $67.18 | 318 558 |
| May 23, 2023 | $66.83 | $67.81 | $66.67 | $66.91 | 431 402 |
| May 22, 2023 | $65.50 | $67.50 | $65.46 | $67.22 | 533 126 |
| May 19, 2023 | $66.00 | $66.00 | $65.28 | $65.63 | 322 337 |
| May 18, 2023 | $64.28 | $65.51 | $64.04 | $65.46 | 506 883 |
| May 17, 2023 | $63.27 | $64.40 | $63.04 | $64.31 | 487 852 |
| May 16, 2023 | $62.85 | $63.60 | $62.43 | $63.36 | 411 209 |
| May 15, 2023 | $62.92 | $63.58 | $62.64 | $63.27 | 236 377 |
| May 12, 2023 | $62.33 | $63.23 | $62.21 | $62.95 | 285 365 |
| May 11, 2023 | $62.82 | $63.17 | $61.86 | $62.23 | 371 796 |
| May 10, 2023 | $62.47 | $63.20 | $62.47 | $62.88 | 394 077 |
| May 09, 2023 | $61.75 | $62.30 | $61.36 | $61.91 | 380 382 |
| May 08, 2023 | $61.05 | $62.31 | $60.96 | $61.68 | 334 487 |
| May 05, 2023 | $61.34 | $61.81 | $60.83 | $61.15 | 332 412 |
| May 04, 2023 | $60.83 | $61.83 | $60.43 | $60.85 | 306 257 |
| May 03, 2023 | $61.87 | $63.56 | $61.15 | $61.24 | 441 018 |
| May 02, 2023 | $60.52 | $61.84 | $58.67 | $61.45 | 413 958 |
| May 01, 2023 | $57.94 | $59.12 | $57.90 | $58.35 | 336 983 |
| Apr 28, 2023 | $57.85 | $58.90 | $57.85 | $58.27 | 278 084 |
| Apr 27, 2023 | $57.64 | $58.38 | $57.46 | $58.20 | 185 112 |
| Apr 26, 2023 | $57.85 | $58.45 | $56.76 | $57.44 | 259 894 |
