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 |
| Sep 22, 2021 | $73.63 | $76.08 | $73.63 | $75.88 | 255 642 |
| Sep 21, 2021 | $74.67 | $74.67 | $73.38 | $73.54 | 232 313 |
| Sep 20, 2021 | $72.06 | $73.99 | $71.41 | $73.77 | 408 432 |
| Sep 17, 2021 | $78.50 | $78.55 | $73.72 | $74.03 | 998 020 |
| Sep 16, 2021 | $78.60 | $79.04 | $78.32 | $78.36 | 233 407 |
| Sep 15, 2021 | $76.99 | $78.91 | $76.43 | $78.90 | 210 452 |
| Sep 14, 2021 | $78.71 | $78.89 | $76.82 | $76.99 | 189 342 |
| Sep 13, 2021 | $78.61 | $79.10 | $77.21 | $78.29 | 304 850 |
| Sep 10, 2021 | $78.86 | $79.35 | $78.08 | $78.11 | 287 886 |
| Sep 09, 2021 | $78.85 | $81.49 | $78.42 | $78.53 | 248 591 |
| Sep 08, 2021 | $80.79 | $81.00 | $78.52 | $78.57 | 307 620 |
| Sep 07, 2021 | $84.22 | $84.22 | $81.27 | $81.38 | 247 702 |
| Sep 03, 2021 | $81.90 | $84.22 | $81.90 | $83.87 | 289 922 |
| Sep 02, 2021 | $81.24 | $81.77 | $81.13 | $81.71 | 250 637 |
| Sep 01, 2021 | $81.37 | $81.98 | $80.37 | $80.88 | 243 237 |
| Aug 31, 2021 | $80.96 | $81.36 | $80.47 | $80.97 | 235 383 |
| Aug 30, 2021 | $80.75 | $81.52 | $80.19 | $81.07 | 254 387 |
| Aug 27, 2021 | $78.97 | $81.47 | $78.97 | $80.78 | 422 522 |
| Aug 26, 2021 | $78.98 | $80.85 | $78.56 | $79.05 | 337 411 |
| Aug 25, 2021 | $77.79 | $78.94 | $77.32 | $78.33 | 241 802 |
| Aug 24, 2021 | $77.06 | $77.82 | $77.06 | $77.50 | 247 292 |
| Aug 23, 2021 | $75.22 | $77.32 | $74.99 | $77.08 | 356 514 |
| Aug 20, 2021 | $73.32 | $74.95 | $73.32 | $74.61 | 253 177 |
| Aug 19, 2021 | $73.86 | $74.40 | $72.90 | $73.23 | 237 057 |
| Aug 18, 2021 | $74.90 | $75.62 | $74.43 | $74.54 | 268 364 |
