14-day Premium Trial Subscription Try For FreeTry Free
$107.43
+2.67 (+2.55%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical CommVault Systems prices

Date Open High Low Close Volume
Dec 10, 2021 $66.60 $67.81 $65.93 $67.62 338 366
Dec 09, 2021 $65.15 $66.43 $65.15 $66.10 317 833
Dec 08, 2021 $65.88 $66.48 $65.10 $65.30 266 159
Dec 07, 2021 $64.87 $65.99 $64.05 $65.47 235 917
Dec 06, 2021 $63.47 $64.43 $62.50 $63.81 278 668
Dec 03, 2021 $63.27 $63.35 $62.51 $63.10 421 065
Dec 02, 2021 $62.18 $63.86 $62.06 $63.06 273 050
Dec 01, 2021 $64.22 $64.23 $62.10 $62.19 357 147
Nov 30, 2021 $64.46 $65.01 $62.51 $62.88 589 532
Nov 29, 2021 $65.03 $65.51 $64.13 $64.70 272 137
Nov 26, 2021 $63.97 $64.80 $63.47 $64.39 253 613
Nov 24, 2021 $62.72 $65.65 $62.09 $65.53 256 092
Nov 23, 2021 $63.68 $63.97 $62.24 $62.92 290 552
Nov 22, 2021 $63.67 $64.91 $63.16 $64.25 379 921
Nov 19, 2021 $64.02 $64.53 $63.42 $63.67 225 201
Nov 18, 2021 $64.22 $64.49 $62.98 $64.02 303 939
Nov 17, 2021 $65.15 $66.18 $64.13 $64.16 285 987
Nov 16, 2021 $61.21 $65.90 $60.72 $65.46 599 844
Nov 15, 2021 $67.16 $67.16 $65.69 $66.33 250 729
Nov 12, 2021 $67.34 $67.99 $66.82 $67.07 214 867
Nov 11, 2021 $67.36 $68.03 $66.72 $66.99 293 998
Nov 10, 2021 $67.39 $68.32 $66.38 $66.93 416 547
Nov 09, 2021 $67.19 $67.98 $66.54 $67.80 335 315
Nov 08, 2021 $68.50 $69.24 $67.03 $67.16 315 816
Nov 05, 2021 $66.60 $68.22 $66.49 $67.96 466 618
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