14-day Premium Trial Subscription Try For FreeTry Free
$104.76
+2.05 (+2.00%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $93.48 $107.46 Thursday, 2nd May 2024 CVLT stock ended at $104.76. This is 2.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.03% from a day low at $102.75 to a day high of $104.84.
90 days $90.33 $107.46
52 weeks $60.43 $107.46

Historical CommVault Systems prices

Date Open High Low Close Volume
Nov 03, 2021 $64.71 $65.99 $63.67 $65.10 443 993
Nov 02, 2021 $63.02 $64.38 $62.35 $64.34 564 006
Nov 01, 2021 $61.47 $63.07 $61.17 $62.98 350 185
Oct 29, 2021 $61.27 $62.39 $61.00 $61.50 289 239
Oct 28, 2021 $61.00 $62.73 $60.96 $61.10 544 527
Oct 27, 2021 $59.25 $62.88 $59.25 $61.01 790 698
Oct 26, 2021 $66.40 $66.76 $59.88 $61.04 2 043 526
Oct 25, 2021 $76.48 $77.71 $75.37 $75.70 351 834
Oct 22, 2021 $76.50 $77.14 $75.96 $76.27 146 293
Oct 21, 2021 $76.14 $76.60 $75.62 $76.54 103 500
Oct 20, 2021 $76.61 $76.70 $75.80 $76.22 102 692
Oct 19, 2021 $75.93 $76.58 $74.98 $76.39 152 547
Oct 18, 2021 $74.92 $76.03 $72.14 $75.76 192 365
Oct 15, 2021 $76.60 $76.60 $74.88 $75.47 146 349
Oct 14, 2021 $75.71 $76.43 $74.88 $75.63 120 567
Oct 13, 2021 $73.24 $74.73 $72.82 $74.72 171 808
Oct 12, 2021 $73.82 $74.55 $72.92 $73.04 156 263
Oct 11, 2021 $73.36 $74.88 $72.61 $73.70 198 129
Oct 08, 2021 $77.26 $77.26 $73.51 $73.71 192 297
Oct 07, 2021 $76.22 $77.32 $75.98 $76.82 200 380
Oct 06, 2021 $75.10 $76.27 $74.24 $75.41 232 252
Oct 05, 2021 $74.80 $76.33 $74.80 $75.97 265 948
Oct 04, 2021 $75.20 $76.57 $73.58 $74.45 502 676
Oct 01, 2021 $77.51 $78.06 $75.04 $77.72 265 171
Sep 30, 2021 $77.52 $77.74 $75.26 $75.31 300 372
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
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $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