NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$107.43
+2.67 (+2.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $109.25 | Friday, 3rd May 2024 CVLT stock ended at $107.43. This is 2.55% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.03% from a day low at $105.01 to a day high of $109.25. |
| 90 days | $90.33 | $109.25 | |
| 52 weeks | $60.83 | $109.25 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 14, 2023 | $63.76 | $64.16 | $62.99 | $63.53 | 212 005 |
| Feb 13, 2023 | $64.33 | $64.79 | $63.96 | $64.11 | 287 855 |
| Feb 10, 2023 | $63.80 | $64.28 | $63.32 | $63.97 | 240 452 |
| Feb 09, 2023 | $64.93 | $65.08 | $63.78 | $64.22 | 272 851 |
| Feb 08, 2023 | $64.47 | $65.24 | $64.20 | $64.50 | 288 245 |
| Feb 07, 2023 | $63.33 | $65.00 | $62.76 | $64.69 | 397 801 |
| Feb 06, 2023 | $63.98 | $64.97 | $63.49 | $63.63 | 342 098 |
| Feb 03, 2023 | $65.16 | $66.89 | $64.45 | $64.64 | 447 309 |
| Feb 02, 2023 | $63.48 | $66.51 | $63.43 | $65.97 | 483 816 |
| Feb 01, 2023 | $61.86 | $63.77 | $61.16 | $63.43 | 344 007 |
| Jan 31, 2023 | $59.08 | $62.92 | $55.80 | $62.23 | 393 809 |
| Jan 30, 2023 | $62.83 | $63.76 | $62.55 | $62.68 | 303 085 |
| Jan 27, 2023 | $62.00 | $64.43 | $61.60 | $63.19 | 380 609 |
| Jan 26, 2023 | $59.26 | $60.90 | $59.19 | $60.90 | 288 840 |
| Jan 25, 2023 | $58.11 | $58.77 | $57.22 | $58.66 | 288 683 |
| Jan 24, 2023 | $57.94 | $58.88 | $57.43 | $58.54 | 272 222 |
| Jan 23, 2023 | $57.82 | $58.29 | $57.38 | $58.13 | 162 244 |
| Jan 20, 2023 | $57.27 | $57.99 | $56.64 | $57.82 | 273 700 |
| Jan 19, 2023 | $56.66 | $57.66 | $56.34 | $57.08 | 268 500 |
| Jan 18, 2023 | $56.87 | $57.45 | $56.38 | $56.75 | 357 500 |
