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 |
| Mar 22, 2023 | $56.11 | $56.93 | $54.70 | $54.76 | 187 279 |
| Mar 21, 2023 | $56.37 | $57.05 | $55.52 | $56.02 | 293 938 |
| Mar 20, 2023 | $54.85 | $56.11 | $54.80 | $56.01 | 206 089 |
| Mar 17, 2023 | $55.50 | $55.92 | $54.69 | $54.75 | 420 612 |
| Mar 16, 2023 | $54.04 | $55.49 | $53.70 | $55.44 | 273 611 |
| Mar 15, 2023 | $54.57 | $54.64 | $53.84 | $54.59 | 284 777 |
| Mar 14, 2023 | $55.27 | $55.54 | $54.60 | $55.15 | 281 000 |
| Mar 13, 2023 | $55.05 | $55.38 | $54.17 | $54.34 | 320 377 |
| Mar 10, 2023 | $56.56 | $56.56 | $54.68 | $55.48 | 301 917 |
| Mar 09, 2023 | $57.81 | $58.15 | $56.74 | $56.80 | 184 335 |
| Mar 08, 2023 | $58.01 | $58.19 | $57.30 | $57.85 | 278 685 |
| Mar 07, 2023 | $58.65 | $58.77 | $57.75 | $58.10 | 190 057 |
| Mar 06, 2023 | $59.08 | $59.71 | $58.41 | $58.78 | 183 375 |
| Mar 03, 2023 | $59.17 | $59.73 | $58.71 | $59.21 | 191 876 |
| Mar 02, 2023 | $58.67 | $58.97 | $58.10 | $58.95 | 195 358 |
| Mar 01, 2023 | $58.84 | $59.20 | $58.36 | $58.85 | 277 342 |
| Feb 28, 2023 | $59.34 | $59.64 | $58.75 | $58.88 | 397 154 |
| Feb 27, 2023 | $60.04 | $60.38 | $59.15 | $59.70 | 202 640 |
| Feb 24, 2023 | $59.16 | $60.07 | $58.60 | $59.75 | 266 079 |
| Feb 23, 2023 | $60.90 | $61.18 | $59.53 | $59.75 | 198 436 |
| Feb 22, 2023 | $61.89 | $62.10 | $60.24 | $60.89 | 348 087 |
| Feb 21, 2023 | $61.64 | $62.04 | $61.02 | $61.64 | 351 558 |
| Feb 17, 2023 | $62.59 | $62.87 | $62.10 | $62.33 | 265 164 |
| Feb 16, 2023 | $62.87 | $63.44 | $62.55 | $62.84 | 251 342 |
| Feb 15, 2023 | $62.73 | $63.67 | $62.42 | $63.52 | 239 472 |
