NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$96.83
-0.340 (-0.350%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Wednesday, 24th Apr 2024 CVLT stock ended at $96.83. This is 0.350% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $96.34 to a day high of $97.80. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2021 | $76.77 | $76.77 | $75.63 | $75.78 | 162 183 |
| Aug 13, 2021 | $76.51 | $76.90 | $75.74 | $76.77 | 152 856 |
| Aug 12, 2021 | $76.54 | $78.10 | $75.60 | $76.57 | 442 040 |
| Aug 11, 2021 | $75.65 | $76.46 | $74.59 | $76.41 | 288 993 |
| Aug 10, 2021 | $74.92 | $75.81 | $74.62 | $75.47 | 243 567 |
| Aug 09, 2021 | $75.67 | $75.92 | $74.46 | $74.93 | 223 236 |
| Aug 06, 2021 | $76.37 | $76.38 | $74.88 | $75.90 | 259 569 |
| Aug 05, 2021 | $76.57 | $77.08 | $75.90 | $76.25 | 245 583 |
| Aug 04, 2021 | $76.67 | $76.84 | $75.57 | $76.20 | 339 504 |
| Aug 03, 2021 | $76.44 | $76.83 | $75.13 | $76.71 | 261 119 |
| Aug 02, 2021 | $76.09 | $76.76 | $75.25 | $76.08 | 384 535 |
| Jul 30, 2021 | $75.60 | $76.30 | $74.68 | $75.59 | 501 293 |
| Jul 29, 2021 | $75.60 | $76.09 | $74.64 | $76.09 | 498 823 |
| Jul 28, 2021 | $75.11 | $77.53 | $75.09 | $75.80 | 455 543 |
| Jul 27, 2021 | $82.02 | $82.23 | $74.41 | $74.95 | 686 448 |
| Jul 26, 2021 | $82.32 | $83.41 | $82.21 | $82.68 | 459 350 |
| Jul 23, 2021 | $80.87 | $82.38 | $80.37 | $82.16 | 271 715 |
| Jul 22, 2021 | $80.75 | $80.99 | $79.96 | $80.14 | 192 918 |
| Jul 21, 2021 | $79.57 | $80.62 | $79.13 | $80.29 | 371 361 |
| Jul 20, 2021 | $77.41 | $79.86 | $77.29 | $79.35 | 408 922 |
| Jul 19, 2021 | $75.69 | $77.82 | $75.59 | $77.11 | 281 766 |
| Jul 16, 2021 | $76.83 | $77.36 | $75.60 | $76.60 | 409 168 |
| Jul 15, 2021 | $76.95 | $77.00 | $75.68 | $76.35 | 195 989 |
| Jul 14, 2021 | $77.91 | $78.52 | $77.19 | $77.25 | 196 593 |
| Jul 13, 2021 | $78.87 | $79.15 | $77.26 | $77.46 | 205 856 |
