NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$111.32
+0.280 (+0.252%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $112.60 | Friday, 10th May 2024 CVLT stock ended at $111.32. This is 0.252% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.49% from a day low at $110.95 to a day high of $112.60. |
| 90 days | $90.33 | $112.60 | |
| 52 weeks | $62.21 | $112.60 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 17, 2023 | $55.00 | $56.87 | $54.91 | $56.63 | 281 229 |
| Jan 13, 2023 | $54.68 | $55.66 | $54.61 | $55.20 | 296 000 |
| Jan 12, 2023 | $55.16 | $56.53 | $54.43 | $54.92 | 518 800 |
| Jan 11, 2023 | $60.75 | $62.00 | $53.20 | $55.46 | 1 478 631 |
| Jan 10, 2023 | $65.29 | $65.61 | $64.33 | $64.74 | 147 920 |
| Jan 09, 2023 | $65.95 | $66.89 | $65.36 | $65.51 | 148 121 |
| Jan 06, 2023 | $64.59 | $65.70 | $64.35 | $65.69 | 175 800 |
| Jan 05, 2023 | $64.36 | $64.63 | $63.73 | $64.09 | 136 553 |
| Jan 04, 2023 | $64.26 | $64.90 | $64.10 | $64.76 | 195 210 |
| Jan 03, 2023 | $63.31 | $64.26 | $62.71 | $63.91 | 169 605 |
| Dec 30, 2022 | $62.67 | $63.14 | $62.17 | $62.84 | 202 872 |
| Dec 29, 2022 | $62.12 | $63.25 | $61.44 | $62.97 | 120 103 |
| Dec 28, 2022 | $62.45 | $62.87 | $61.53 | $61.64 | 114 874 |
| Dec 27, 2022 | $62.74 | $62.74 | $61.84 | $62.38 | 131 288 |
| Dec 23, 2022 | $62.51 | $62.86 | $61.99 | $62.65 | 106 047 |
| Dec 22, 2022 | $63.21 | $63.21 | $62.03 | $62.79 | 166 595 |
| Dec 21, 2022 | $63.69 | $64.41 | $61.65 | $63.59 | 183 966 |
| Dec 20, 2022 | $62.04 | $63.64 | $61.91 | $63.42 | 216 066 |
| Dec 19, 2022 | $63.23 | $63.69 | $61.91 | $62.32 | 190 044 |
| Dec 16, 2022 | $62.50 | $63.43 | $62.10 | $63.23 | 416 440 |
