14-day Premium Trial Subscription Try For FreeTry Free
$108.93
+1.50 (+1.40%)
At Close: May 06, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Monday, 6th May 2024 CVLT stock ended at $108.93. This is 1.40% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.86% from a day low at $107.01 to a day high of $109.00.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical CommVault Systems prices

Date Open High Low Close Volume
Jan 19, 2022 $67.00 $68.55 $66.53 $66.67 288 900
Jan 18, 2022 $69.02 $69.82 $68.01 $68.09 216 400
Jan 14, 2022 $68.34 $69.73 $68.10 $69.68 138 700
Jan 13, 2022 $69.77 $70.60 $68.66 $68.87 153 600
Jan 12, 2022 $70.09 $70.87 $68.84 $69.31 172 700
Jan 11, 2022 $69.49 $70.14 $68.77 $69.71 249 300
Jan 10, 2022 $65.83 $69.51 $64.77 $69.49 261 800
Jan 07, 2022 $68.06 $69.25 $66.33 $66.68 223 900
Jan 06, 2022 $67.73 $69.04 $66.70 $67.95 216 500
Jan 05, 2022 $66.80 $69.16 $66.51 $68.09 379 800
Jan 04, 2022 $69.18 $69.23 $67.52 $68.19 240 827
Jan 03, 2022 $68.86 $69.25 $67.79 $69.11 266 329
Dec 31, 2021 $69.78 $69.81 $68.84 $68.92 116 841
Dec 30, 2021 $70.44 $70.44 $69.14 $69.28 135 789
Dec 29, 2021 $69.82 $70.88 $69.18 $69.89 163 903
Dec 28, 2021 $70.13 $70.14 $68.83 $69.92 185 285
Dec 27, 2021 $68.07 $70.22 $67.91 $70.15 167 557
Dec 23, 2021 $68.63 $69.43 $64.50 $68.14 161 056
Dec 22, 2021 $68.02 $68.72 $67.70 $68.63 163 839
Dec 21, 2021 $66.18 $68.04 $65.43 $67.96 221 665
Dec 20, 2021 $65.84 $66.38 $64.68 $65.66 318 758
Dec 17, 2021 $64.93 $67.74 $64.60 $67.04 699 434
Dec 16, 2021 $67.57 $67.82 $64.90 $65.33 388 463
Dec 15, 2021 $66.15 $67.75 $65.45 $67.29 354 212
Dec 14, 2021 $65.90 $66.97 $65.03 $66.15 303 232
Click to get the best stock tips daily for free!

About CommVault Systems

CommVault Systems Commvault Systems, Inc. provides data protection and information management software applications and related services in the United States and internationally. The company offers Commvault Backup and Recovery, a backup and recovery solution; Commvault Disaster Recovery, a replication and disaster recovery solution; and Commvault Complete Data Protection, a data protection solution. It also provides Commvault HyperScale X, an easy-to-deploy scale... CVLT Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT