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 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 |
| Apr 25, 2023 | $57.91 | $58.48 | $57.08 | $58.08 | 266 013 |
| Apr 24, 2023 | $57.83 | $58.40 | $57.37 | $58.35 | 208 816 |
| Apr 21, 2023 | $58.29 | $58.70 | $58.06 | $58.14 | 241 615 |
| Apr 20, 2023 | $58.59 | $59.11 | $57.97 | $58.20 | 367 883 |
| Apr 19, 2023 | $59.98 | $60.20 | $58.85 | $58.91 | 243 518 |
| Apr 18, 2023 | $61.26 | $61.31 | $60.06 | $60.16 | 362 842 |
| Apr 17, 2023 | $61.16 | $61.36 | $60.19 | $61.02 | 234 307 |
| Apr 14, 2023 | $61.38 | $61.85 | $60.82 | $61.12 | 239 292 |
| Apr 13, 2023 | $61.06 | $61.83 | $60.82 | $61.43 | 519 242 |
| Apr 12, 2023 | $60.17 | $61.59 | $60.05 | $60.92 | 373 521 |
| Apr 11, 2023 | $59.36 | $60.18 | $58.12 | $59.74 | 288 897 |
| Apr 10, 2023 | $58.14 | $59.45 | $57.91 | $59.38 | 323 586 |
| Apr 06, 2023 | $57.25 | $58.45 | $56.50 | $58.45 | 303 600 |
| Apr 05, 2023 | $56.98 | $57.52 | $56.37 | $57.29 | 278 042 |
| Apr 04, 2023 | $56.86 | $57.13 | $56.48 | $56.98 | 298 419 |
| Apr 03, 2023 | $56.62 | $57.13 | $55.76 | $56.89 | 271 878 |
| Mar 31, 2023 | $55.76 | $56.82 | $55.48 | $56.74 | 211 488 |
| Mar 30, 2023 | $55.86 | $56.70 | $54.91 | $55.48 | 155 933 |
| Mar 29, 2023 | $55.64 | $55.91 | $55.17 | $55.67 | 175 686 |
| Mar 28, 2023 | $55.36 | $55.68 | $55.16 | $55.33 | 121 640 |
| Mar 27, 2023 | $55.05 | $55.73 | $54.59 | $55.65 | 166 787 |
| Mar 24, 2023 | $54.80 | $56.11 | $54.24 | $54.91 | 169 531 |
| Mar 23, 2023 | $55.01 | $55.91 | $54.63 | $54.99 | 220 677 |
