NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$97.09
+0.260 (+0.269%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Thursday, 25th Apr 2024 CVLT stock ended at $97.09. This is 0.269% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.91% from a day low at $95.57 to a day high of $97.40. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $57.46 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $97.50 | $99.56 | $97.46 | $99.00 | 217 780 |
| Mar 19, 2024 | $96.58 | $97.65 | $94.51 | $97.42 | 280 081 |
| Mar 18, 2024 | $97.87 | $98.76 | $97.05 | $97.23 | 219 034 |
| Mar 15, 2024 | $99.05 | $99.69 | $97.42 | $97.91 | 810 814 |
| Mar 14, 2024 | $99.99 | $100.10 | $98.52 | $99.85 | 272 541 |
| Mar 13, 2024 | $98.42 | $99.80 | $98.00 | $99.60 | 336 309 |
| Mar 12, 2024 | $97.76 | $99.12 | $97.71 | $98.39 | 277 224 |
| Mar 11, 2024 | $98.08 | $98.28 | $96.75 | $97.76 | 269 831 |
| Mar 08, 2024 | $100.00 | $100.83 | $98.06 | $98.73 | 215 385 |
| Mar 07, 2024 | $99.60 | $100.06 | $98.62 | $99.77 | 215 493 |
| Mar 06, 2024 | $97.43 | $99.69 | $96.70 | $99.42 | 366 615 |
| Mar 05, 2024 | $97.46 | $97.69 | $95.95 | $96.40 | 203 655 |
| Mar 04, 2024 | $97.70 | $98.26 | $97.25 | $97.92 | 351 616 |
| Mar 01, 2024 | $95.68 | $98.63 | $95.59 | $97.58 | 317 039 |
| Feb 29, 2024 | $96.00 | $96.00 | $94.97 | $95.71 | 400 189 |
| Feb 28, 2024 | $94.70 | $95.40 | $93.62 | $95.24 | 165 368 |
| Feb 27, 2024 | $95.69 | $95.69 | $94.39 | $94.78 | 217 720 |
| Feb 26, 2024 | $94.73 | $96.48 | $94.67 | $95.49 | 263 580 |
| Feb 23, 2024 | $93.99 | $95.61 | $93.99 | $94.73 | 216 933 |
| Feb 22, 2024 | $93.60 | $94.01 | $92.36 | $93.88 | 218 383 |
| Feb 21, 2024 | $91.32 | $92.43 | $90.33 | $92.39 | 301 099 |
| Feb 20, 2024 | $92.92 | $93.29 | $91.77 | $92.32 | 237 601 |
| Feb 16, 2024 | $94.47 | $94.47 | $92.90 | $93.78 | 435 199 |
| Feb 15, 2024 | $94.25 | $94.72 | $93.15 | $94.64 | 305 494 |
| Feb 14, 2024 | $92.52 | $94.84 | $92.40 | $94.44 | 410 582 |
